Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:04PM EDT. Mercado abierto.
Golpe:60.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 312.50% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 137 | 159.38% |
| INTC240517C00060000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11,570 | 123.44% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 50 | 119.14% |
| INTC240621C00060000 | 2024-05-02 9:35AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 10,659 | 69.53% |
| INTC240719C00060000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 3,962 | 60.16% |
| INTC240816C00060000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 7,625 | 52.73% |
| INTC240920C00060000 | 2024-05-01 12:55PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 11,757 | 48.05% |
| INTC241018C00060000 | 2024-05-01 1:40PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 3,707 | 45.90% |
| INTC241220C00060000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 0.14 | 0.11 | 0.13 | 0.00 | - | 10 | 1,372 | 42.97% |
| INTC250117C00060000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 0.17 | 0.17 | 0.18 | 0.00 | - | 62 | 13,069 | 42.87% |
| INTC250321C00060000 | 2024-05-02 11:35AM EDT | 2025-03-21 | 0.26 | 0.24 | 0.29 | -0.02 | -6.67% | 3 | 3,006 | 41.99% |
| INTC250620C00060000 | 2024-05-02 10:07AM EDT | 2025-06-20 | 0.47 | 0.45 | 0.48 | -0.04 | -7.84% | 2 | 380 | 41.16% |
| INTC250919C00060000 | 2024-05-02 11:23AM EDT | 2025-09-19 | 0.73 | 0.58 | 0.74 | -0.06 | -7.59% | 1 | 2,306 | 41.21% |
| INTC251219C00060000 | 2024-05-01 12:53PM EDT | 2025-12-19 | 0.98 | 1.00 | 1.05 | 0.00 | - | 34 | 1,082 | 41.54% |
| INTC260116C00060000 | 2024-05-02 11:27AM EDT | 2026-01-16 | 1.12 | 1.08 | 1.13 | -0.04 | -3.45% | 31 | 2,530 | 41.43% |
| INTC260618C00060000 | 2024-05-01 9:37AM EDT | 2026-06-18 | 1.50 | 1.55 | 1.65 | 0.00 | - | 20 | 436 | 41.53% |
| INTC261218C00060000 | 2024-05-02 11:42AM EDT | 2026-12-18 | 2.30 | 2.13 | 2.23 | +0.08 | +3.60% | 3 | 2,835 | 41.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 28.45 | 29.40 | 31.45 | 0.00 | - | 26 | 0 | 669.53% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 29.30 | 30.20 | 0.00 | - | 5 | 0 | 91.99% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 29.35 | 29.80 | 0.00 | - | 1 | 1 | 67.09% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.40 | 30.10 | 0.00 | - | 200 | 0 | 50.59% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 29.45 | 30.25 | 0.00 | - | 28 | 1,401 | 58.50% |
| INTC250117P00060000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 29.40 | 29.40 | 30.75 | 0.00 | - | 5 | 3,402 | 51.42% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 25.68 | 29.25 | 30.40 | 0.00 | - | 5 | 76 | 37.70% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 24.80 | 28.85 | 32.00 | 0.00 | - | 1 | 15 | 42.32% |
© 2024 Yahoo. Todos los derechos reservados.