U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.72+0.64 (+2.13%)
Al cierre: 04:00PM EDT
30.70 -0.02 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:35.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240531C000350002024-05-24 3:18PM EDT2024-05-310.010.010.02-0.01-50.00%89032,53851.56%
INTC240607C000350002024-05-24 3:56PM EDT2024-06-070.050.040.05+0.01+25.00%1142,87041.41%
INTC240614C000350002024-05-24 3:05PM EDT2024-06-140.080.070.090.00-871,70937.70%
INTC240621C000350002024-05-24 3:50PM EDT2024-06-210.110.100.12+0.02+22.22%1,16729,99234.86%
INTC240628C000350002024-05-24 2:37PM EDT2024-06-280.170.160.17+0.03+21.43%2251,42833.99%
INTC240719C000350002024-05-24 3:45PM EDT2024-07-190.350.340.36+0.06+20.69%76612,95133.74%
INTC240816C000350002024-05-24 3:23PM EDT2024-08-160.800.800.85+0.10+14.29%63417,77738.62%
INTC240920C000350002024-05-24 3:22PM EDT2024-09-201.151.151.16+0.18+18.56%2299,11937.60%
INTC241018C000350002024-05-24 3:54PM EDT2024-10-181.411.421.44+0.17+13.71%463,85737.82%
INTC241115C000350002024-05-24 3:03PM EDT2024-11-151.821.831.89+0.21+13.04%43416,01440.36%
INTC241220C000350002024-05-24 3:48PM EDT2024-12-202.102.102.13+0.23+12.30%4063,11539.53%
INTC250117C000350002024-05-24 3:58PM EDT2025-01-172.352.332.36+0.25+11.90%1,04721,43839.54%
INTC250321C000350002024-05-24 3:41PM EDT2025-03-212.902.683.00+0.29+11.11%6891,97441.03%
INTC250620C000350002024-05-24 2:21PM EDT2025-06-203.603.003.65+0.33+10.09%1162,03941.10%
INTC250919C000350002024-05-24 11:35AM EDT2025-09-194.253.204.35+0.25+6.25%776841.99%
INTC251219C000350002024-05-24 10:36AM EDT2025-12-194.964.154.95+0.51+11.46%11,41442.42%
INTC260116C000350002024-05-24 3:44PM EDT2026-01-164.904.555.65+0.26+5.60%283,64145.89%
INTC260618C000350002024-05-24 12:31PM EDT2026-06-185.805.555.95+0.37+6.81%111,84042.66%
INTC261218C000350002024-05-24 2:26PM EDT2026-12-186.706.357.00+0.40+6.35%52,66043.67%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240531P000350002024-05-23 9:59AM EDT2024-05-314.303.905.350.00-1015100.59%
INTC240607P000350002024-05-24 11:37AM EDT2024-06-074.204.004.60+0.10+2.44%120166.70%
INTC240614P000350002024-05-23 1:36PM EDT2024-06-144.754.204.400.00-210540.43%
INTC240621P000350002024-05-24 3:48PM EDT2024-06-214.404.254.40-0.50-10.20%9117,31034.86%
INTC240628P000350002024-05-24 9:39AM EDT2024-06-284.352.445.25-0.55-11.22%1216164.21%
INTC240719P000350002024-05-24 3:40PM EDT2024-07-194.494.354.50-0.61-11.96%9310,29228.81%
INTC240816P000350002024-05-24 2:25PM EDT2024-08-164.834.754.90-0.47-8.87%66,73833.74%
INTC240920P000350002024-05-24 1:46PM EDT2024-09-205.054.955.15-0.50-9.01%716,05232.76%
INTC241018P000350002024-05-24 10:48AM EDT2024-10-185.135.105.40-0.57-10.00%217,67133.25%
INTC241115P000350002024-05-24 12:49PM EDT2024-11-155.555.455.60+0.82+17.34%101,43433.11%
INTC241220P000350002024-05-23 10:39AM EDT2024-12-205.605.605.900.00-187,55033.74%
INTC250117P000350002024-05-24 3:49PM EDT2025-01-175.855.705.85-0.35-5.65%3251,18131.15%
INTC250321P000350002024-05-23 9:45AM EDT2025-03-216.056.056.400.00-116,62832.94%
INTC250620P000350002024-05-23 2:03PM EDT2025-06-206.505.506.70-0.40-5.80%117,46231.30%
INTC250919P000350002024-05-23 3:46PM EDT2025-09-197.205.957.150.00-562,84731.46%
INTC251219P000350002024-05-23 10:04AM EDT2025-12-197.165.007.400.00-59,12630.51%
INTC260116P000350002024-05-24 10:50AM EDT2026-01-167.307.307.55+0.05+0.69%418,09930.75%
INTC260618P000350002024-05-17 11:41AM EDT2026-06-187.207.4510.000.00-135741.39%
INTC261218P000350002024-05-24 12:25PM EDT2026-12-188.208.108.65-0.10-1.20%258,04130.26%