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:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00041000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 184 | 3,038 | 75.39% |
| INTC240503C00041000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 411 | 2,685 | 58.59% |
| INTC240510C00041000 | 2024-04-19 12:59PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 24 | 504 | 50.98% |
| INTC240517C00041000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 125 | 4,179 | 47.56% |
| INTC240524C00041000 | 2024-04-19 2:39PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.26 | -0.09 | -27.27% | 78 | 202 | 46.19% |
| INTC240531C00041000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 0.31 | 0.15 | 0.31 | -0.06 | -16.22% | 36 | 167 | 44.24% |
| INTC240621C00041000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.47 | -0.09 | -15.79% | 383 | 3,888 | 41.07% |
| INTC240719C00041000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 0.74 | 0.70 | 0.72 | -0.13 | -14.94% | 75 | 1,011 | 39.65% |
| INTC240816C00041000 | 2024-04-19 3:03PM EDT | 2024-08-16 | 1.14 | 1.09 | 1.13 | -0.19 | -14.29% | 8 | 1,626 | 41.50% |
| INTC241018C00041000 | 2024-04-19 11:27AM EDT | 2024-10-18 | 1.72 | 1.61 | 1.65 | -0.20 | -10.42% | 2 | 1,962 | 39.92% |
| INTC241115C00041000 | 2024-04-19 3:51PM EDT | 2024-11-15 | 2.00 | 1.92 | 2.04 | -0.29 | -12.66% | 8 | 63 | 41.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00041000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 6.61 | 5.65 | 8.55 | +0.61 | +10.17% | 18 | 2,436 | 107.42% |
| INTC240503P00041000 | 2024-04-19 1:32PM EDT | 2024-05-03 | 6.35 | 6.30 | 7.05 | +0.30 | +4.96% | 20 | 770 | 72.27% |
| INTC240510P00041000 | 2024-04-19 1:18PM EDT | 2024-05-10 | 6.35 | 6.50 | 7.40 | +0.07 | +1.11% | 8 | 1,027 | 51.95% |
| INTC240517P00041000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 6.82 | 6.80 | 7.40 | +0.62 | +10.00% | 31 | 8,157 | 53.71% |
| INTC240524P00041000 | 2024-04-18 1:00PM EDT | 2024-05-24 | 6.13 | 6.95 | 7.10 | 0.00 | - | 4 | 72 | 48.05% |
| INTC240531P00041000 | 2024-04-19 1:32PM EDT | 2024-05-31 | 6.55 | 6.95 | 7.65 | +1.20 | +22.43% | 3 | 34 | 51.32% |
| INTC240621P00041000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 7.08 | 6.70 | 7.50 | +0.66 | +10.28% | 24 | 7,570 | 47.17% |
| INTC240719P00041000 | 2024-04-18 1:02PM EDT | 2024-07-19 | 6.45 | 7.20 | 7.35 | 0.00 | - | 11 | 5,371 | 36.04% |
| INTC240816P00041000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 7.52 | 7.15 | 7.60 | +0.58 | +8.36% | 5 | 3,218 | 36.08% |
| INTC241018P00041000 | 2024-04-19 12:33PM EDT | 2024-10-18 | 7.60 | 7.75 | 7.90 | +1.36 | +21.79% | 2 | 859 | 33.20% |
| INTC241115P00041000 | 2024-04-12 2:39PM EDT | 2024-11-15 | 7.01 | 7.60 | 8.45 | 0.00 | - | 2 | 4 | 37.18% |
© 2024 Yahoo. Todos los derechos reservados.