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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00030000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 1.79 | 1.84 | 1.91 | -3.35 | -65.18% | 5,402 | 303 | 74.22% |
| INTC240503C00030000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 1.86 | 1.95 | 2.18 | -3.44 | -64.91% | 3,154 | 334 | 52.64% |
| INTC240510C00030000 | 2024-04-26 3:31PM EDT | 2024-05-10 | 2.00 | 1.82 | 2.50 | -2.85 | -58.76% | 551 | 43 | 54.30% |
| INTC240517C00030000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.11 | 2.00 | 2.18 | -3.19 | -60.19% | 489 | 153 | 31.74% |
| INTC240524C00030000 | 2024-04-26 2:35PM EDT | 2024-05-24 | 2.15 | 2.28 | 2.41 | -2.95 | -57.84% | 136 | 62 | 35.99% |
| INTC240531C00030000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 2.50 | 2.33 | 2.47 | -3.10 | -55.36% | 488 | 22 | 34.13% |
| INTC240621C00030000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 2.84 | 2.75 | 2.82 | -2.91 | -50.61% | 1,246 | 4,659 | 35.25% |
| INTC240719C00030000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 3.25 | 3.15 | 3.25 | -2.67 | -45.10% | 382 | 150 | 36.69% |
| INTC240816C00030000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | -2.70 | -42.19% | 514 | 280 | 40.26% |
| INTC240920C00030000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 4.14 | 4.05 | 4.20 | -2.61 | -38.67% | 359 | 164 | 40.48% |
| INTC241018C00030000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.45 | -2.71 | -38.12% | 279 | 218 | 40.14% |
| INTC241115C00030000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 4.80 | 4.70 | 4.95 | -2.65 | -35.57% | 54 | 25 | 42.87% |
| INTC241220C00030000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 5.00 | 5.00 | 5.10 | -2.62 | -34.38% | 108 | 208 | 41.16% |
| INTC250117C00030000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 5.25 | 5.25 | 5.35 | -2.56 | -32.78% | 652 | 28,095 | 41.38% |
| INTC250321C00030000 | 2024-04-26 2:26PM EDT | 2025-03-21 | 5.66 | 5.75 | 5.85 | -2.64 | -31.81% | 313 | 564 | 41.61% |
| INTC250620C00030000 | 2024-04-26 12:59PM EDT | 2025-06-20 | 6.25 | 6.45 | 6.55 | -2.63 | -29.62% | 141 | 351 | 42.30% |
| INTC250919C00030000 | 2024-04-26 3:46PM EDT | 2025-09-19 | 7.15 | 7.00 | 7.15 | -2.20 | -23.53% | 97 | 832 | 42.62% |
| INTC251219C00030000 | 2024-04-26 3:11PM EDT | 2025-12-19 | 7.70 | 7.60 | 8.25 | -2.25 | -22.61% | 285 | 2,282 | 46.52% |
| INTC260116C00030000 | 2024-04-26 3:27PM EDT | 2026-01-16 | 7.79 | 7.75 | 9.80 | -2.65 | -25.38% | 435 | 1,880 | 55.62% |
| INTC260618C00030000 | 2024-04-26 3:56PM EDT | 2026-06-18 | 8.60 | 8.60 | 8.70 | -2.20 | -20.37% | 185 | 177 | 43.41% |
| INTC261218C00030000 | 2024-04-26 3:56PM EDT | 2026-12-18 | 9.65 | 9.50 | 9.90 | -2.35 | -19.58% | 791 | 1,272 | 45.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00030000 | 2024-04-26 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,804 | 8,763 | 53.13% |
| INTC240503P00030000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 8,736 | 2,588 | 30.86% |
| INTC240510P00030000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.18 | 0.00 | - | 1,395 | 628 | 31.45% |
| INTC240517P00030000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.30 | +0.12 | +60.00% | 3,548 | 1,860 | 31.74% |
| INTC240524P00030000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.44 | +0.15 | +53.57% | 410 | 321 | 32.86% |
| INTC240531P00030000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.52 | 0.50 | 0.52 | +0.19 | +57.58% | 580 | 201 | 32.03% |
| INTC240621P00030000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.79 | +0.31 | +67.39% | 10,115 | 15,183 | 31.84% |
| INTC240719P00030000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.07 | +0.43 | +66.15% | 2,288 | 2,077 | 31.30% |
| INTC240816P00030000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 1.61 | 1.58 | 1.62 | +0.64 | +65.98% | 1,992 | 7,552 | 35.69% |
| INTC240920P00030000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 1.85 | 1.82 | 1.85 | +0.68 | +58.12% | 826 | 4,475 | 34.25% |
| INTC241018P00030000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 2.01 | 1.98 | 2.02 | +0.67 | +50.00% | 458 | 10,712 | 33.50% |
| INTC241115P00030000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 2.33 | 2.30 | 2.34 | +0.72 | +44.72% | 134 | 1,697 | 34.72% |
| INTC241220P00030000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 2.52 | 2.46 | 2.52 | +0.78 | +44.83% | 263 | 4,111 | 33.94% |
| INTC250117P00030000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 2.61 | 2.58 | 2.64 | +0.76 | +41.08% | 6,020 | 32,746 | 33.28% |
| INTC250321P00030000 | 2024-04-26 3:52PM EDT | 2025-03-21 | 2.95 | 2.92 | 2.99 | +0.72 | +32.29% | 2,850 | 13,434 | 33.02% |
| INTC250620P00030000 | 2024-04-26 2:52PM EDT | 2025-06-20 | 3.45 | 2.59 | 3.45 | +0.73 | +26.84% | 828 | 4,329 | 32.81% |
| INTC250919P00030000 | 2024-04-26 2:38PM EDT | 2025-09-19 | 3.80 | 3.30 | 3.80 | +0.75 | +24.59% | 3,807 | 2,170 | 32.23% |
| INTC251219P00030000 | 2024-04-26 3:09PM EDT | 2025-12-19 | 4.15 | 4.05 | 4.20 | +0.65 | +18.57% | 470 | 3,042 | 32.31% |
| INTC260116P00030000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 4.20 | 4.15 | 4.20 | +0.85 | +25.37% | 193 | 8,550 | 31.58% |
| INTC260618P00030000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 4.65 | 2.63 | 4.80 | +0.80 | +20.78% | 36 | 1,671 | 31.78% |
| INTC261218P00030000 | 2024-04-26 3:58PM EDT | 2026-12-18 | 5.00 | 4.90 | 5.25 | +0.70 | +16.28% | 332 | 2,068 | 30.93% |
© 2024 Yahoo. Todos los derechos reservados.