U.S. markets open in 21 minutes
F S&P 500
5,111.25 +4.75 (+0.09%) F Dow Jones
38,665.00 -61.00 (-0.16%) F Nasdaq
17,705.75 +99.00 (+0.56%) E-mini Russell 2000 Index Futur
2,007.20 -7.70 (-0.38%) Petróleo
83.23 -0.13 (-0.16%) Oro
2,336.50 -5.60 (-0.24%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,934 | 5,486 | 6.25% |
| INTC240503C00035000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,327 | 1,329 | 3.13% |
| INTC240510C00035000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 1.12 | 0.00 | 0.00 | 0.00 | - | 69 | 454 | 3.13% |
| INTC240517C00035000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 641 | 3,368 | 3.13% |
| INTC240524C00035000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 56 | 213 | 1.56% |
| INTC240531C00035000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 53 | 177 | 1.56% |
| INTC240621C00035000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 618 | 9,959 | 1.56% |
| INTC240719C00035000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 120 | 1,339 | 1.56% |
| INTC240816C00035000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 2.87 | 0.00 | 0.00 | 0.00 | - | 810 | 1,740 | 1.56% |
| INTC240920C00035000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 76 | 1,725 | 0.78% |
| INTC241018C00035000 | 2024-04-23 1:54PM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 57 | 661 | 0.78% |
| INTC241115C00035000 | 2024-04-23 3:57PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 108 | 177 | 0.78% |
| INTC241220C00035000 | 2024-04-23 2:56PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 118 | 682 | 0.78% |
| INTC250117C00035000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 365 | 19,627 | 0.78% |
| INTC250321C00035000 | 2024-04-23 11:06AM EDT | 2025-03-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 0.78% |
| INTC250620C00035000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 71 | 234 | 0.78% |
| INTC250919C00035000 | 2024-04-23 9:45AM EDT | 2025-09-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.39% |
| INTC251219C00035000 | 2024-04-23 3:37PM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,580 | 0.39% |
| INTC260116C00035000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 7.23 | 0.00 | 0.00 | 0.00 | - | 16 | 1,501 | 0.39% |
| INTC260618C00035000 | 2024-04-23 11:54AM EDT | 2026-06-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.39% |
| INTC261218C00035000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 49 | 806 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 1.55 | 0.00 | 0.00 | 0.00 | - | 877 | 7,886 | 0.00% |
| INTC240503P00035000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.72 | 0.00 | 0.00 | 0.00 | - | 153 | 1,445 | 0.00% |
| INTC240510P00035000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 23,186 | 0.00% |
| INTC240517P00035000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 122 | 9,778 | 0.00% |
| INTC240524P00035000 | 2024-04-23 2:54PM EDT | 2024-05-24 | 2.05 | 0.00 | 0.00 | 0.00 | - | 35 | 818 | 0.00% |
| INTC240531P00035000 | 2024-04-23 1:59PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 534 | 0.00% |
| INTC240621P00035000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 433 | 17,686 | 0.00% |
| INTC240719P00035000 | 2024-04-23 1:04PM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 64 | 8,361 | 0.00% |
| INTC240816P00035000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 3.22 | 0.00 | 0.00 | 0.00 | - | 66 | 4,656 | 0.00% |
| INTC240920P00035000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 66 | 14,887 | 0.00% |
| INTC241018P00035000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 3.58 | 0.00 | 0.00 | 0.00 | - | 26 | 4,896 | 0.00% |
| INTC241115P00035000 | 2024-04-23 11:43AM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,028 | 0.00% |
| INTC241220P00035000 | 2024-04-23 3:57PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 361 | 7,169 | 0.00% |
| INTC250117P00035000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 4.23 | 0.00 | 0.00 | 0.00 | - | 117 | 47,774 | 0.00% |
| INTC250321P00035000 | 2024-04-23 2:32PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,847 | 10,785 | 0.00% |
| INTC250620P00035000 | 2024-04-23 1:33PM EDT | 2025-06-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12,788 | 0.00% |
| INTC250919P00035000 | 2024-04-22 1:51PM EDT | 2025-09-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 2,512 | 0.00% |
| INTC251219P00035000 | 2024-04-22 10:10AM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 9,176 | 0.00% |
| INTC260116P00035000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 17,692 | 0.00% |
| INTC260618P00035000 | 2024-04-23 1:38PM EDT | 2026-06-18 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| INTC261218P00035000 | 2024-04-23 12:01PM EDT | 2026-12-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 200 | 5,243 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.