Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:27.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00027000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 3.00 | 2.85 | 2.98 | -0.20 | -6.25% | 41 | 141 | 50.00% |
| INTC240524C00027000 | 2024-05-08 12:52PM EDT | 2024-05-24 | 2.94 | 2.89 | 3.05 | 0.00 | - | 5 | 28 | 48.44% |
| INTC240531C00027000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 3.10 | 2.95 | 3.20 | -0.20 | -6.06% | 5 | 182 | 48.24% |
| INTC240607C00027000 | 2024-05-09 11:21AM EDT | 2024-06-07 | 3.45 | 2.76 | 3.20 | 0.00 | - | 13 | 14 | 41.80% |
| INTC240614C00027000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 3.45 | 3.10 | 3.60 | 0.00 | - | - | 6 | 52.30% |
| INTC240621C00027000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 3.58 | 2.98 | 3.40 | +0.03 | +0.85% | 4 | 3,916 | 41.21% |
| INTC240719C00027000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 3.95 | 3.40 | 3.70 | +0.07 | +1.80% | 6 | 115 | 39.40% |
| INTC241115C00027000 | 2024-05-09 3:55PM EDT | 2024-11-15 | 5.30 | 4.95 | 5.55 | 0.00 | - | 11 | 54 | 48.85% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00027000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 2,036 | 39.06% |
| INTC240524P00027000 | 2024-05-10 12:07PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 180 | 31.64% |
| INTC240531P00027000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | 0.00 | - | 28 | 516 | 29.49% |
| INTC240607P00027000 | 2024-05-10 3:35PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 25 | 146 | 29.98% |
| INTC240614P00027000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 41 | 51 | 29.10% |
| INTC240621P00027000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 343 | 12,930 | 28.81% |
| INTC240628P00027000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 0.27 | 0.24 | 0.37 | +0.01 | +3.85% | 4 | 118 | 32.28% |
| INTC240719P00027000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.41 | 0.42 | 0.44 | -0.01 | -2.38% | 49 | 1,333 | 29.00% |
| INTC240816P00027000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 0.86 | 0.85 | 0.96 | +0.04 | +4.88% | 69 | 48 | 35.50% |
| INTC241018P00027000 | 2024-05-10 2:59PM EDT | 2024-10-18 | 1.22 | 1.23 | 1.50 | +0.03 | +2.52% | 10 | 2 | 35.82% |
| INTC241115P00027000 | 2024-05-10 3:28PM EDT | 2024-11-15 | 1.53 | 1.55 | 1.59 | +0.01 | +0.66% | 523 | 4,839 | 34.28% |
| INTC241220P00027000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 1.66 | 1.72 | 1.85 | 0.00 | - | 1 | 1 | 34.67% |
© 2024 Yahoo. Todos los derechos reservados.