U.S. markets open in 54 minutes
F S&P 500
5,071.00 +8.75 (+0.17%) F Dow Jones
38,072.00 +82.00 (+0.22%) F Nasdaq
17,692.50 +34.00 (+0.19%) E-mini Russell 2000 Index Futur
1,964.20 +2.20 (+0.11%) Petróleo
82.33 -0.36 (-0.44%) Oro
2,399.20 +10.80 (+0.45%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:25.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| INTC240517C00025000 | 2024-04-17 11:02AM EDT | 2024-05-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC240621C00025000 | 2024-04-16 3:46PM EDT | 2024-06-21 | 11.57 | 0.00 | 0.00 | 0.00 | - | 202 | 3,174 | 0.00% |
| INTC240719C00025000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| INTC240816C00025000 | 2024-04-16 1:32PM EDT | 2024-08-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 71 | 74 | 0.00% |
| INTC240920C00025000 | 2024-04-16 3:58PM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| INTC241018C00025000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| INTC250117C00025000 | 2024-04-17 3:28PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6,843 | 0.00% |
| INTC250321C00025000 | 2024-04-17 2:42PM EDT | 2025-03-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 200 | 249 | 0.00% |
| INTC250620C00025000 | 2024-04-12 2:41PM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| INTC250919C00025000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| INTC251219C00025000 | 2024-04-17 2:27PM EDT | 2025-12-19 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
| INTC260116C00025000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 209 | 0.00% |
| INTC260618C00025000 | 2024-04-17 12:43PM EDT | 2026-06-18 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| INTC261218C00025000 | 2024-04-17 3:22PM EDT | 2026-12-18 | 15.15 | 0.00 | 0.00 | 0.00 | - | 43 | 419 | 0.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,794 | 50.00% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| INTC240517P00025000 | 2024-04-16 11:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 125 | 25.00% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| INTC240621P00025000 | 2024-04-16 10:16AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8,041 | 25.00% |
| INTC240719P00025000 | 2024-04-17 2:45PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| INTC240816P00025000 | 2024-04-17 1:37PM EDT | 2024-08-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 401 | 613 | 12.50% |
| INTC240920P00025000 | 2024-04-17 11:16AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 1,367 | 12.50% |
| INTC241018P00025000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 157 | 12.50% |
| INTC241115P00025000 | 2024-04-17 12:36PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 105 | 145 | 12.50% |
| INTC241220P00025000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 960 | 12.50% |
| INTC250117P00025000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 16 | 20,514 | 12.50% |
| INTC250321P00025000 | 2024-04-17 2:19PM EDT | 2025-03-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 6.25% |
| INTC250620P00025000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 6.25% |
| INTC250919P00025000 | 2024-04-17 9:46AM EDT | 2025-09-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 6.25% |
| INTC251219P00025000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2,476 | 6.25% |
| INTC260116P00025000 | 2024-04-17 12:24PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 2,832 | 6.25% |
| INTC260618P00025000 | 2024-04-16 2:21PM EDT | 2026-06-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 6.25% |
| INTC261218P00025000 | 2024-04-17 10:58AM EDT | 2026-12-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 81 | 954 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.