U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.59+0.33 (+1.48%)
Al cierre: 04:00PM EDT
22.53 -0.06 (-0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:30.00
Opciones de comprapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC241011C000300002024-10-04 3:52PM EDT2024-10-110.010.000.010.00-1572,95887.50%
INTC241018C000300002024-10-04 3:58PM EDT2024-10-180.030.020.03-0.01-25.00%5,24824,40172.66%
INTC241025C000300002024-10-04 3:56PM EDT2024-10-250.060.050.070.00-962,21867.58%
INTC241101C000300002024-10-04 3:56PM EDT2024-11-010.190.170.19+0.02+11.76%2085,24773.24%
INTC241108C000300002024-10-04 3:56PM EDT2024-11-080.220.220.25+0.01+4.76%420669.73%
INTC241115C000300002024-10-04 3:58PM EDT2024-11-150.270.260.28+0.01+3.85%53226,13565.92%
INTC241220C000300002024-10-04 3:26PM EDT2024-12-200.500.480.50+0.02+4.17%19141,03157.72%
INTC250117C000300002024-10-04 3:58PM EDT2025-01-170.660.650.66+0.03+4.76%50066,22654.44%
INTC250321C000300002024-10-04 3:40PM EDT2025-03-211.201.061.21+0.10+9.09%20010,53953.13%
INTC250417C000300002024-10-04 1:54PM EDT2025-04-171.261.251.41+0.13+11.50%151,25152.78%
INTC250620C000300002024-10-04 3:00PM EDT2025-06-201.741.661.79+0.09+5.45%62826,10751.66%
INTC250815C000300002024-10-04 11:18AM EDT2025-08-152.172.102.36+0.09+4.33%411,38653.32%
INTC250919C000300002024-10-04 3:56PM EDT2025-09-192.302.182.35+0.15+6.98%45411,09851.00%
INTC251219C000300002024-10-04 12:07PM EDT2025-12-192.762.702.78+0.20+7.81%1586,24850.39%
INTC260116C000300002024-10-04 3:57PM EDT2026-01-162.852.763.00+0.17+6.34%9521,98250.27%
INTC260618C000300002024-10-04 3:56PM EDT2026-06-183.553.453.65+0.10+2.90%253,94250.28%
INTC261218C000300002024-10-04 3:48PM EDT2026-12-184.284.254.40+0.08+1.90%6716,26049.81%
INTC270115C000300002024-10-04 12:54PM EDT2027-01-154.384.354.45+0.18+4.29%111,21549.33%
Opciones de ventapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC241011P000300002024-10-04 10:33AM EDT2024-10-117.557.358.45+0.30+4.14%15205.47%
INTC241018P000300002024-10-03 11:23AM EDT2024-10-187.767.358.450.00-368,577139.65%
INTC241025P000300002024-10-04 12:39PM EDT2024-10-257.437.358.55+1.02+15.91%2026116.21%
INTC241101P000300002024-10-04 3:58PM EDT2024-11-017.457.358.55-0.38-4.85%442100.00%
INTC241115P000300002024-10-01 11:15AM EDT2024-11-157.607.508.350.00-15,46679.88%
INTC241220P000300002024-09-30 1:09PM EDT2024-12-206.907.607.750.00-1210,27051.66%
INTC250117P000300002024-10-04 2:12PM EDT2025-01-178.007.507.85-0.20-2.44%4842,64447.75%
INTC250321P000300002024-10-04 12:36PM EDT2025-03-218.127.758.20+1.07+15.18%130,14246.02%
INTC250417P000300002024-09-23 12:34PM EDT2025-04-178.197.658.350.00-1027945.65%
INTC250620P000300002024-10-04 12:36PM EDT2025-06-208.427.858.55+0.34+4.21%135,18742.85%
INTC250815P000300002024-10-04 12:41PM EDT2025-08-158.708.508.90-1.08-11.04%31043.73%
INTC250919P000300002024-10-04 12:47PM EDT2025-09-198.808.408.95+0.19+2.21%1889,32542.11%
INTC251219P000300002024-10-01 12:38PM EDT2025-12-199.108.209.200.00-24,23440.31%
INTC260116P000300002024-10-04 2:55PM EDT2026-01-169.208.659.15-0.15-1.60%8216,95838.55%
INTC260618P000300002024-10-02 3:36PM EDT2026-06-189.409.109.500.00-427,04936.69%
INTC261218P000300002024-10-03 3:06PM EDT2026-12-189.709.509.900.00-112,71535.40%
INTC270115P000300002024-10-03 11:46AM EDT2027-01-159.709.609.95+0.10+1.04%10048135.18%