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:38.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00038000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,246 | 18,808 | 73.44% |
| INTC240524C00038000 | 2024-05-10 10:47AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 14 | 876 | 57.03% |
| INTC240531C00038000 | 2024-05-09 11:36AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 286 | 49.22% |
| INTC240607C00038000 | 2024-05-10 11:22AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 520 | 44.53% |
| INTC240614C00038000 | 2024-05-10 1:30PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 255 | 106 | 41.41% |
| INTC240621C00038000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 145 | 8,876 | 40.23% |
| INTC240719C00038000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 88 | 4,839 | 35.74% |
| INTC240816C00038000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.35 | -0.04 | -10.26% | 36 | 2,443 | 37.94% |
| INTC240920C00038000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 0.54 | 0.49 | 0.52 | -0.01 | -1.82% | 9 | 1 | 36.67% |
| INTC241018C00038000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.70 | -0.07 | -9.09% | 60 | 1,606 | 36.82% |
| INTC241115C00038000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 1.03 | 0.97 | 1.01 | -0.03 | -2.83% | 12 | 236 | 38.92% |
| INTC241220C00038000 | 2024-05-10 10:52AM EDT | 2024-12-20 | 1.31 | 1.18 | 1.22 | +0.01 | +0.77% | 4 | 1,422 | 38.60% |
| INTC250620C00038000 | 2024-05-10 1:12PM EDT | 2025-06-20 | 2.45 | 2.30 | 2.62 | -0.09 | -3.54% | 10 | 729 | 41.20% |
| INTC250919C00038000 | 2024-05-10 10:07AM EDT | 2025-09-19 | 3.05 | 2.96 | 3.55 | -0.15 | -4.69% | 5 | 364 | 44.19% |
| INTC260618C00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 4.47 | 3.90 | 4.55 | -0.11 | -2.40% | 20 | 313 | 41.37% |
| INTC261218C00038000 | 2024-05-10 10:09AM EDT | 2026-12-18 | 5.50 | 5.00 | 6.40 | -0.10 | -1.79% | 10 | 1,131 | 46.81% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00038000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 8.05 | 8.05 | 9.20 | +0.20 | +2.55% | 666 | 453 | 155.47% |
| INTC240524P00038000 | 2024-05-09 10:31AM EDT | 2024-05-24 | 8.10 | 8.05 | 10.10 | +0.35 | +4.52% | 10 | 1 | 138.28% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 8.05 | 8.35 | 0.00 | - | 50 | 0 | 53.52% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 8.05 | 8.45 | 0.00 | - | 2 | 2 | 52.73% |
| INTC240614P00038000 | 2024-05-06 11:14AM EDT | 2024-06-14 | 7.13 | 8.05 | 8.30 | 0.00 | - | 2 | 0 | 51.37% |
| INTC240621P00038000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 8.05 | 7.80 | 8.30 | +0.20 | +2.55% | 2,018 | 1,416 | 46.88% |
| INTC240719P00038000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 8.05 | 8.05 | 8.45 | +0.18 | +2.29% | 5 | 839 | 43.07% |
| INTC240816P00038000 | 2024-05-09 12:21PM EDT | 2024-08-16 | 8.00 | 8.10 | 8.60 | +0.05 | +0.63% | 1 | 2,818 | 40.87% |
| INTC241018P00038000 | 2024-05-09 1:00PM EDT | 2024-10-18 | 8.33 | 8.20 | 9.00 | +0.25 | +3.09% | 1 | 4,850 | 39.50% |
| INTC241115P00038000 | 2024-05-10 10:10AM EDT | 2024-11-15 | 8.15 | 7.80 | 9.20 | -0.25 | -2.98% | 19 | 333 | 39.55% |
| INTC241220P00038000 | 2024-05-10 9:51AM EDT | 2024-12-20 | 8.19 | 8.50 | 9.25 | -0.60 | -6.83% | 260 | 4,520 | 37.01% |
| INTC250620P00038000 | 2024-05-10 11:01AM EDT | 2025-06-20 | 8.95 | 8.90 | 10.60 | -0.02 | -0.22% | 3 | 680 | 39.80% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 9.20 | 9.70 | 0.00 | - | 2 | 956 | 28.78% |
| INTC260618P00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 10.20 | 9.75 | 11.20 | 0.00 | - | 1 | 751 | 32.58% |
| INTC261218P00038000 | 2024-05-09 2:51PM EDT | 2026-12-18 | 10.41 | 10.00 | 11.15 | 0.00 | - | 10 | 2,056 | 29.03% |
© 2024 Yahoo. Todos los derechos reservados.