U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.72+0.64 (+2.13%)
Al cierre: 04:00PM EDT
30.70 -0.02 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:23.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240531C000230002024-05-24 10:27AM EDT2024-05-317.957.557.95+0.86+12.13%20110.94%
INTC240614C000230002024-05-24 2:29PM EDT2024-06-147.857.458.10+0.10+1.29%18167.58%
INTC240621C000230002024-05-23 1:56PM EDT2024-06-217.206.758.150.00-438493.65%
INTC240719C000230002024-05-24 1:43PM EDT2024-07-197.907.208.25+0.15+1.94%101970.12%
INTC240920C000230002024-05-24 1:20PM EDT2024-09-208.158.158.65+0.30+3.82%107852.05%
INTC241220C000230002024-05-17 10:03AM EDT2024-12-2010.058.709.350.00-22450.54%
INTC250321C000230002024-05-23 3:41PM EDT2025-03-218.908.259.600.00-2729049.95%
INTC250620C000230002024-05-22 3:44PM EDT2025-06-2010.259.609.850.00-15946.61%
INTC250919C000230002024-05-16 11:50AM EDT2025-09-1911.209.9510.850.00-25551.81%
INTC251219C000230002024-05-23 2:11PM EDT2025-12-1910.009.4011.800.00-1012555.86%
INTC260116C000230002024-05-24 2:32PM EDT2026-01-1610.739.9011.95+0.13+1.23%112655.81%
INTC261218C000230002024-05-23 2:45PM EDT2026-12-1811.4211.0012.550.00-34448.78%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240531P000230002024-05-09 2:14PM EDT2024-05-310.010.000.010.00-1087.50%
INTC240607P000230002024-05-10 2:35PM EDT2024-06-070.010.000.160.00-103089.84%
INTC240614P000230002024-05-10 2:51PM EDT2024-06-140.020.000.040.00-10039057.81%
INTC240621P000230002024-05-23 2:17PM EDT2024-06-210.020.000.160.00-103,34162.11%
INTC240719P000230002024-05-23 12:48PM EDT2024-07-190.040.020.040.00-439938.67%
INTC240816P000230002024-05-23 1:56PM EDT2024-08-160.120.120.13-0.02-14.29%22339.26%
INTC240920P000230002024-05-23 10:59AM EDT2024-09-200.210.190.200.00-55,44336.33%
INTC241018P000230002024-05-24 11:39AM EDT2024-10-180.270.270.29+0.08+42.11%23335.94%
INTC241115P000230002024-05-24 12:18PM EDT2024-11-150.440.440.46-0.01-2.22%63,99037.70%
INTC241220P000230002024-05-24 3:07PM EDT2024-12-200.570.530.56-0.05-8.06%101,65136.62%
INTC250321P000230002024-05-23 3:18PM EDT2025-03-210.900.680.970.00-1,1221,33637.31%
INTC250620P000230002024-05-23 3:58PM EDT2025-06-201.220.901.220.00-2457,24235.91%
INTC250919P000230002024-05-23 9:42AM EDT2025-09-191.321.331.910.00-131339.75%
INTC251219P000230002024-05-22 11:00AM EDT2025-12-191.501.391.860.00-242635.99%
INTC260116P000230002024-05-24 3:03PM EDT2026-01-161.831.591.94-0.01-0.54%2388835.88%
INTC260618P000230002024-05-15 11:50AM EDT2026-06-182.031.612.350.00--435.35%
INTC261218P000230002024-05-23 2:28PM EDT2026-12-182.610.004.350.00-2626945.54%