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:39.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00039000 | 2024-04-19 3:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 14,802 | 103.13% |
| INTC240426C00039000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 840 | 6,473 | 65.63% |
| INTC240503C00039000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.24 | -0.12 | -34.29% | 589 | 2,476 | 54.39% |
| INTC240510C00039000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.30 | 0.28 | 0.30 | -0.13 | -30.23% | 334 | 703 | 48.73% |
| INTC240517C00039000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.37 | -0.14 | -28.57% | 462 | 14,408 | 45.41% |
| INTC240524C00039000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 0.47 | 0.46 | 0.48 | -0.13 | -21.67% | 113 | 434 | 44.63% |
| INTC240531C00039000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 0.55 | 0.52 | 0.55 | -0.13 | -19.12% | 74 | 1,035 | 42.97% |
| INTC240621C00039000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.79 | -0.17 | -17.53% | 406 | 5,803 | 40.77% |
| INTC240719C00039000 | 2024-04-19 2:41PM EDT | 2024-07-19 | 1.14 | 1.08 | 1.11 | -0.21 | -15.56% | 118 | 1,931 | 39.67% |
| INTC240816C00039000 | 2024-04-19 2:46PM EDT | 2024-08-16 | 1.59 | 1.55 | 1.58 | -0.27 | -14.52% | 27 | 1,791 | 41.53% |
| INTC241018C00039000 | 2024-04-19 3:29PM EDT | 2024-10-18 | 2.21 | 2.13 | 2.18 | -0.26 | -10.53% | 19 | 3,436 | 40.28% |
| INTC241115C00039000 | 2024-04-19 2:02PM EDT | 2024-11-15 | 2.67 | 2.49 | 2.55 | -0.58 | -17.85% | 30 | 49 | 41.24% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00039000 | 2024-04-19 3:42PM EDT | 2024-04-19 | 4.70 | 4.55 | 5.65 | +0.75 | +18.99% | 209 | 3,778 | 228.52% |
| INTC240426P00039000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 4.90 | 4.85 | 5.95 | +0.77 | +18.64% | 159 | 1,871 | 103.13% |
| INTC240503P00039000 | 2024-04-19 1:44PM EDT | 2024-05-03 | 4.48 | 4.40 | 5.50 | +0.28 | +6.67% | 23 | 1,516 | 80.08% |
| INTC240510P00039000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 5.00 | 4.75 | 5.55 | +0.64 | +14.68% | 34 | 325 | 51.17% |
| INTC240517P00039000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 5.14 | 4.75 | 5.55 | +0.78 | +17.89% | 105 | 14,824 | 59.28% |
| INTC240524P00039000 | 2024-04-19 3:30PM EDT | 2024-05-24 | 5.15 | 5.15 | 5.30 | +0.65 | +14.44% | 3 | 273 | 45.31% |
| INTC240531P00039000 | 2024-04-19 2:21PM EDT | 2024-05-31 | 4.90 | 4.80 | 5.50 | +0.28 | +6.06% | 7 | 62 | 47.31% |
| INTC240621P00039000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 5.39 | 5.25 | 5.85 | +0.59 | +12.29% | 19 | 7,438 | 46.34% |
| INTC240719P00039000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 5.45 | 5.55 | 5.95 | +0.40 | +7.92% | 17 | 5,401 | 40.38% |
| INTC240816P00039000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 5.55 | 5.90 | 6.25 | +0.60 | +12.12% | 13 | 3,433 | 39.70% |
| INTC241018P00039000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 6.05 | 6.25 | 6.80 | +0.55 | +10.00% | 9 | 1,533 | 38.33% |
| INTC241115P00039000 | 2024-04-17 1:50PM EDT | 2024-11-15 | 5.69 | 5.50 | 7.05 | 0.00 | - | 1 | 108 | 38.25% |
© 2024 Yahoo. Todos los derechos reservados.