U.S. markets closed
F S&P 500
5,081.50 -26.00 (-0.51%) F Dow Jones
38,635.00 -45.00 (-0.12%) F Nasdaq
17,491.50 -173.00 (-0.98%) E-mini Russell 2000 Index Futur
2,012.70 +5.90 (+0.29%) Petróleo
82.75 -0.06 (-0.07%) Oro
2,331.10 -7.30 (-0.31%)
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:28.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00028000 | 2024-04-24 2:44PM EDT | 2024-04-26 | 6.75 | 6.25 | 6.70 | +0.20 | +3.05% | 1 | 11 | 210.16% |
| INTC240510C00028000 | 2024-04-19 10:23AM EDT | 2024-05-10 | 6.75 | 6.20 | 6.70 | 0.00 | - | 2 | 1 | 74.22% |
| INTC240517C00028000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 6.55 | 6.55 | 6.95 | +0.05 | +0.77% | 6 | 5 | 65.63% |
| INTC240621C00028000 | 2024-04-24 10:32AM EDT | 2024-06-21 | 7.39 | 6.85 | 7.30 | +0.37 | +5.27% | 1 | 190 | 53.56% |
| INTC240719C00028000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 7.45 | 7.10 | 7.25 | +0.35 | +4.93% | 5 | 25 | 48.49% |
| INTC240920C00028000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 7.60 | 7.70 | 7.80 | 0.00 | - | 8 | 54 | 46.39% |
| INTC241115C00028000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 8.40 | 8.20 | 8.30 | -0.86 | -9.29% | 1 | 3 | 46.29% |
| INTC250620C00028000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 10.00 | 9.65 | 12.00 | +0.35 | +3.63% | 311 | 54 | 53.94% |
| INTC250919C00028000 | 2024-04-22 10:07AM EDT | 2025-09-19 | 10.30 | 10.10 | 10.95 | 0.00 | - | 220 | 277 | 49.87% |
| INTC251219C00028000 | 2024-04-24 11:59AM EDT | 2025-12-19 | 10.92 | 10.70 | 12.30 | +0.17 | +1.58% | 2 | 275 | 55.36% |
| INTC260116C00028000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 11.10 | 10.80 | 11.40 | +0.25 | +2.30% | 11 | 275 | 47.99% |
| INTC260618C00028000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 10.69 | 10.90 | 11.80 | 0.00 | - | 20 | 1 | 45.50% |
| INTC261218C00028000 | 2024-04-24 12:11PM EDT | 2026-12-18 | 12.90 | 12.35 | 12.60 | +0.60 | +4.88% | 20 | 130 | 45.37% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00028000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 328 | 1,293 | 128.13% |
| INTC240503P00028000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 77 | 246 | 70.70% |
| INTC240510P00028000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 6 | 79 | 57.81% |
| INTC240517P00028000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 90 | 3,795 | 51.56% |
| INTC240524P00028000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 8 | 49 | 49.61% |
| INTC240531P00028000 | 2024-04-23 3:34PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | 0.00 | - | 256 | 265 | 46.88% |
| INTC240621P00028000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.24 | 0.26 | 0.27 | -0.03 | -11.11% | 80 | 1,454 | 42.29% |
| INTC240719P00028000 | 2024-04-23 3:21PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.41 | 0.00 | - | 170 | 893 | 39.31% |
| INTC240920P00028000 | 2024-04-23 2:03PM EDT | 2024-09-20 | 0.82 | 0.81 | 0.84 | 0.00 | - | 293 | 3,132 | 38.53% |
| INTC241115P00028000 | 2024-04-24 12:31PM EDT | 2024-11-15 | 1.17 | 1.16 | 1.20 | -0.01 | -0.85% | 16 | 189 | 38.16% |
| INTC250620P00028000 | 2024-04-24 12:20PM EDT | 2025-06-20 | 2.06 | 1.87 | 2.50 | -0.04 | -1.90% | 7 | 1,365 | 38.50% |
| INTC250919P00028000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 2.31 | 2.11 | 4.35 | 0.00 | - | 8 | 726 | 49.15% |
| INTC251219P00028000 | 2024-04-18 10:36AM EDT | 2025-12-19 | 2.59 | 2.67 | 2.76 | 0.00 | - | 4 | 4,275 | 34.07% |
| INTC260116P00028000 | 2024-04-22 3:52PM EDT | 2026-01-16 | 2.66 | 2.73 | 2.79 | -0.18 | -6.34% | 1 | 915 | 33.52% |
| INTC260618P00028000 | 2024-04-23 11:41AM EDT | 2026-06-18 | 3.20 | 2.41 | 3.30 | 0.00 | - | 1 | 1,210 | 33.26% |
| INTC261218P00028000 | 2024-04-24 3:56PM EDT | 2026-12-18 | 3.70 | 2.40 | 3.80 | +0.04 | +1.09% | 6 | 3,365 | 32.74% |
© 2024 Yahoo. Todos los derechos reservados.