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:32.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00032000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.51 | 0.49 | 0.51 | -2.99 | -85.43% | 18,393 | 166 | 32.23% |
| INTC240510C00032000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.69 | 0.67 | 0.69 | -2.96 | -81.10% | 6,049 | 54 | 29.98% |
| INTC240517C00032000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.87 | 0.86 | 0.88 | -2.88 | -76.80% | 15,679 | 91 | 30.71% |
| INTC240524C00032000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.09 | 1.06 | 1.12 | -2.36 | -68.41% | 1,850 | 19 | 33.40% |
| INTC240531C00032000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.22 | 1.19 | 1.25 | -2.63 | -68.31% | 3,617 | 45 | 33.20% |
| INTC240621C00032000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.61 | 1.62 | 1.64 | -2.54 | -61.20% | 6,212 | 4,809 | 34.08% |
| INTC240719C00032000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 2.06 | 2.06 | 2.10 | -2.59 | -55.70% | 5,551 | 150 | 35.35% |
| INTC240920C00032000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 3.05 | 3.05 | 3.10 | -2.35 | -43.52% | 871 | 479 | 39.16% |
| INTC241115C00032000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | -2.37 | -38.73% | 57 | 4 | 40.77% |
| INTC251219C00032000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 6.72 | 6.70 | 6.85 | -2.23 | -24.92% | 4 | 391 | 42.75% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00032000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.59 | 0.59 | 0.60 | +0.21 | +55.26% | 5,173 | 1,880 | 30.47% |
| INTC240510P00032000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.87 | 0.84 | 0.88 | +0.40 | +85.11% | 1,331 | 494 | 32.81% |
| INTC240517P00032000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.03 | 1.02 | 1.04 | +0.49 | +90.74% | 3,852 | 4,680 | 32.03% |
| INTC240524P00032000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 1.20 | 1.17 | 1.22 | +0.56 | +87.50% | 676 | 723 | 32.86% |
| INTC240531P00032000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.30 | 1.29 | 1.34 | +0.62 | +91.18% | 846 | 185 | 32.42% |
| INTC240621P00032000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 1.62 | 1.58 | 1.62 | +0.71 | +78.02% | 10,128 | 8,797 | 31.25% |
| INTC240719P00032000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.93 | 1.91 | 1.95 | +0.82 | +73.87% | 1,091 | 6,366 | 30.96% |
| INTC240920P00032000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 2.76 | 2.74 | 2.75 | +0.94 | +51.65% | 792 | 7,280 | 33.33% |
| INTC241115P00032000 | 2024-04-26 2:32PM EDT | 2024-11-15 | 3.27 | 3.20 | 3.30 | +0.97 | +42.17% | 130 | 74 | 34.20% |
| INTC251219P00032000 | 2024-04-26 11:55AM EDT | 2025-12-19 | 5.10 | 4.80 | 5.20 | +1.00 | +24.39% | 8 | 2,582 | 31.64% |
© 2024 Yahoo. Todos los derechos reservados.