U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.85-0.18 (-0.56%)
Al cierre: 04:00PM EDT
31.86 +0.03 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:39.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240524C000390002024-05-17 2:58PM EDT2024-05-240.010.000.01-0.01-50.00%3212,69468.75%
INTC240531C000390002024-05-16 3:10PM EDT2024-05-310.030.010.030.00-201,38952.34%
INTC240607C000390002024-05-17 9:30AM EDT2024-06-070.050.030.05+0.02+66.67%156948.24%
INTC240614C000390002024-05-17 9:30AM EDT2024-06-140.070.040.06+0.01+16.67%112442.58%
INTC240621C000390002024-05-17 3:53PM EDT2024-06-210.070.030.08-0.02-22.22%828,31140.04%
INTC240628C000390002024-05-16 2:03PM EDT2024-06-280.130.070.11+0.13+116.67%343838.67%
INTC240719C000390002024-05-17 2:55PM EDT2024-07-190.170.160.19-0.04-19.05%1153,70735.55%
INTC240816C000390002024-05-17 2:13PM EDT2024-08-160.440.470.51-0.11-20.00%3602,25638.97%
INTC240920C000390002024-05-17 2:55PM EDT2024-09-200.680.610.73-0.05-6.85%403337.40%
INTC241018C000390002024-05-17 1:53PM EDT2024-10-180.940.790.95-0.08-7.84%93,78437.40%
INTC241115C000390002024-05-17 1:48PM EDT2024-11-151.271.271.42-0.05-3.79%422840.82%
INTC241220C000390002024-05-17 1:53PM EDT2024-12-201.531.381.57+0.16+11.68%202039.14%
INTC250117C000390002024-05-17 2:18PM EDT2025-01-171.691.501.75-0.18-9.63%21738.77%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240524P000390002024-05-16 11:00AM EDT2024-05-247.256.757.450.00-12140.04%
INTC240531P000390002024-05-10 10:34AM EDT2024-05-318.736.107.500.00-1094.53%
INTC240607P000390002024-05-01 10:40AM EDT2024-06-078.996.757.250.00-22055.08%
INTC240614P000390002024-05-16 11:32AM EDT2024-06-147.307.057.400.00-1158.40%
INTC240621P000390002024-05-16 2:52PM EDT2024-06-216.856.857.350.00-363,39748.93%
INTC240719P000390002024-05-16 9:34AM EDT2024-07-197.386.907.400.00-11,52638.18%
INTC240816P000390002024-05-16 2:40PM EDT2024-08-167.107.257.400.00-243,45031.59%
INTC241018P000390002024-05-17 3:25PM EDT2024-10-187.507.158.10+0.08+1.08%21,57037.43%
INTC241115P000390002024-05-10 1:21PM EDT2024-11-159.107.708.350.00-174437.92%
INTC241220P000390002024-05-16 12:48PM EDT2024-12-207.957.858.50+7.95--236.52%
INTC250117P000390002024-05-16 10:14AM EDT2025-01-178.157.908.700.00-12536.62%