Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:17AM EDT. Mercado abierto.
Golpe:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00042000 | 2024-04-19 9:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 7 | 12,190 | 143.75% |
| INTC240426C00042000 | 2024-04-19 10:02AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 235 | 2,860 | 71.48% |
| INTC240503C00042000 | 2024-04-19 9:53AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 25 | 1,665 | 55.86% |
| INTC240510C00042000 | 2024-04-19 9:49AM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 9 | 868 | 50.20% |
| INTC240517C00042000 | 2024-04-19 9:52AM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 3 | 7,068 | 46.68% |
| INTC240524C00042000 | 2024-04-19 9:39AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 1 | 577 | 44.73% |
| INTC240531C00042000 | 2024-04-19 9:45AM EDT | 2024-05-31 | 0.24 | 0.22 | 0.26 | -0.04 | -14.29% | 3 | 236 | 43.26% |
| INTC240621C00042000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 0.38 | 0.37 | 0.38 | -0.06 | -13.64% | 78 | 11,773 | 39.45% |
| INTC240719C00042000 | 2024-04-19 9:56AM EDT | 2024-07-19 | 0.61 | 0.62 | 0.64 | -0.12 | -16.44% | 7 | 4,079 | 38.97% |
| INTC240816C00042000 | 2024-04-19 9:39AM EDT | 2024-08-16 | 1.00 | 0.99 | 1.01 | -0.14 | -12.28% | 31 | 2,145 | 40.53% |
| INTC240920C00042000 | 2024-04-19 9:53AM EDT | 2024-09-20 | 1.24 | 1.25 | 1.27 | -0.18 | -12.68% | 19 | 3,552 | 39.26% |
| INTC241018C00042000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 1.63 | 1.49 | 1.53 | 0.00 | - | 37 | 1,776 | 39.28% |
| INTC241115C00042000 | 2024-04-18 1:24PM EDT | 2024-11-15 | 2.00 | 1.84 | 1.88 | 0.00 | - | 7 | 30 | 40.38% |
| INTC250620C00042000 | 2024-04-18 3:42PM EDT | 2025-06-20 | 3.74 | 3.50 | 3.60 | 0.00 | - | 21 | 716 | 40.53% |
| INTC250919C00042000 | 2024-04-17 1:22PM EDT | 2025-09-19 | 4.85 | 4.10 | 4.30 | 0.00 | - | 1 | 217 | 41.13% |
| INTC251219C00042000 | 2024-04-18 11:56AM EDT | 2025-12-19 | 5.30 | 4.70 | 4.95 | 0.00 | - | 1 | 506 | 41.59% |
| INTC260116C00042000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 5.05 | 4.90 | 5.05 | -0.50 | -9.01% | 45 | 1,514 | 41.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00042000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 6.90 | 7.30 | 7.45 | 0.00 | - | 43 | 1,430 | 178.13% |
| INTC240426P00042000 | 2024-04-18 2:54PM EDT | 2024-04-26 | 7.07 | 7.30 | 7.45 | 0.00 | - | 18 | 1,911 | 62.50% |
| INTC240503P00042000 | 2024-04-18 2:43PM EDT | 2024-05-03 | 7.11 | 7.10 | 7.65 | 0.00 | - | 81 | 344 | 76.17% |
| INTC240510P00042000 | 2024-04-17 3:51PM EDT | 2024-05-10 | 6.62 | 7.10 | 7.80 | 0.00 | - | 8 | 1,149 | 70.90% |
| INTC240517P00042000 | 2024-04-19 9:40AM EDT | 2024-05-17 | 7.65 | 7.30 | 7.65 | +0.43 | +5.96% | 1 | 7,617 | 54.79% |
| INTC240524P00042000 | 2024-04-18 2:44PM EDT | 2024-05-24 | 7.20 | 7.45 | 7.65 | 0.00 | - | 5 | 72 | 49.22% |
| INTC240621P00042000 | 2024-04-18 1:19PM EDT | 2024-06-21 | 7.26 | 7.55 | 7.65 | 0.00 | - | 5,006 | 9,942 | 36.91% |
| INTC240719P00042000 | 2024-04-19 9:43AM EDT | 2024-07-19 | 7.75 | 7.70 | 7.80 | +0.63 | +8.85% | 10 | 5,154 | 34.72% |
| INTC240816P00042000 | 2024-04-18 9:54AM EDT | 2024-08-16 | 7.51 | 7.95 | 8.05 | 0.00 | - | 6 | 4,343 | 35.25% |
| INTC240920P00042000 | 2024-04-19 9:57AM EDT | 2024-09-20 | 8.11 | 8.05 | 8.20 | +0.26 | +3.31% | 5 | 10,171 | 33.35% |
| INTC241018P00042000 | 2024-04-18 2:05PM EDT | 2024-10-18 | 8.11 | 8.15 | 8.35 | 0.00 | - | 9 | 1,625 | 32.72% |
| INTC241115P00042000 | 2024-04-18 12:57PM EDT | 2024-11-15 | 8.11 | 8.40 | 8.55 | 0.00 | - | 14 | 25 | 32.86% |
| INTC250620P00042000 | 2024-04-16 10:00AM EDT | 2025-06-20 | 8.65 | 9.25 | 9.45 | 0.00 | - | 483 | 637 | 30.01% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 9.60 | 11.55 | 0.00 | - | 5 | 1,338 | 40.54% |
| INTC251219P00042000 | 2024-04-03 11:39AM EDT | 2025-12-19 | 7.13 | 9.90 | 10.15 | 0.00 | - | 5 | 285 | 29.35% |
| INTC260116P00042000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 9.65 | 9.90 | 10.20 | 0.00 | - | 1 | 1,562 | 28.98% |
© 2024 Yahoo. Todos los derechos reservados.