Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:03AM EDT. Mercado abierto.
Golpe:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00045000 | 2024-04-16 9:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 38,817 | 50.00% |
| INTC240426C00045000 | 2024-04-16 9:42AM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | 0.00 | - | 31 | 3,989 | 68.36% |
| INTC240503C00045000 | 2024-04-16 9:42AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 17 | 1,602 | 56.45% |
| INTC240510C00045000 | 2024-04-16 9:44AM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 19 | 654 | 50.00% |
| INTC240517C00045000 | 2024-04-16 9:36AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 16 | 18,582 | 47.07% |
| INTC240524C00045000 | 2024-04-15 3:57PM EDT | 2024-05-24 | 0.21 | 0.15 | 0.18 | 0.00 | - | 126 | 335 | 45.80% |
| INTC240531C00045000 | 2024-04-15 12:08PM EDT | 2024-05-31 | 0.24 | 0.08 | 0.21 | 0.00 | - | 6 | 13 | 43.75% |
| INTC240621C00045000 | 2024-04-16 9:39AM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.04 | -10.81% | 76 | 51,081 | 40.63% |
| INTC240719C00045000 | 2024-04-16 9:42AM EDT | 2024-07-19 | 0.53 | 0.49 | 0.51 | -0.03 | -5.36% | 200 | 11,765 | 38.67% |
| INTC240816C00045000 | 2024-04-16 9:41AM EDT | 2024-08-16 | 0.88 | 0.86 | 0.87 | -0.05 | -5.38% | 154 | 3,137 | 40.63% |
| INTC240920C00045000 | 2024-04-16 9:46AM EDT | 2024-09-20 | 1.14 | 1.14 | 1.16 | -0.08 | -6.56% | 70 | 12,095 | 39.99% |
| INTC241018C00045000 | 2024-04-16 9:41AM EDT | 2024-10-18 | 1.38 | 1.36 | 1.38 | -0.07 | -4.83% | 2 | 549 | 39.55% |
| INTC241115C00045000 | 2024-04-15 11:22AM EDT | 2024-11-15 | 1.85 | 1.69 | 1.73 | 0.00 | - | 78 | 171 | 40.70% |
| INTC241220C00045000 | 2024-04-15 3:53PM EDT | 2024-12-20 | 2.04 | 1.94 | 1.97 | 0.00 | - | 48 | 1,908 | 40.06% |
| INTC250117C00045000 | 2024-04-16 9:31AM EDT | 2025-01-17 | 2.26 | 2.15 | 2.18 | -0.02 | -0.88% | 13 | 41,611 | 39.88% |
| INTC250321C00045000 | 2024-04-15 3:38PM EDT | 2025-03-21 | 2.82 | 2.65 | 2.72 | 0.00 | - | 36 | 259 | 40.26% |
| INTC250620C00045000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 3.60 | 3.35 | 4.45 | +0.06 | +1.69% | 1 | 253 | 47.28% |
| INTC250919C00045000 | 2024-04-15 3:55PM EDT | 2025-09-19 | 4.50 | 4.10 | 4.25 | 0.00 | - | 324 | 962 | 41.77% |
| INTC251219C00045000 | 2024-04-15 9:58AM EDT | 2025-12-19 | 5.00 | 4.60 | 4.85 | 0.00 | - | 100 | 3,562 | 41.82% |
| INTC260116C00045000 | 2024-04-15 3:47PM EDT | 2026-01-16 | 5.12 | 4.85 | 5.45 | 0.00 | - | 27 | 9,444 | 44.07% |
| INTC260618C00045000 | 2024-04-12 9:45AM EDT | 2026-06-18 | 6.10 | 5.85 | 7.90 | 0.00 | - | 1 | 118 | 51.18% |
| INTC261218C00045000 | 2024-04-15 1:40PM EDT | 2026-12-18 | 7.12 | 6.95 | 7.20 | 0.00 | - | 26 | 1,575 | 43.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00045000 | 2024-04-15 3:16PM EDT | 2024-04-19 | 8.90 | 8.80 | 10.25 | 0.00 | - | 283 | 217 | 189.06% |
| INTC240426P00045000 | 2024-04-16 9:43AM EDT | 2024-04-26 | 9.05 | 9.05 | 9.55 | +0.73 | +8.77% | 7 | 1,061 | 96.88% |
| INTC240503P00045000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 8.69 | 7.15 | 10.80 | 0.00 | - | 1 | 106 | 142.58% |
| INTC240510P00045000 | 2024-04-15 1:41PM EDT | 2024-05-10 | 10.45 | 7.00 | 10.85 | 0.00 | - | 2 | 43 | 122.51% |
| INTC240517P00045000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 8.88 | 8.65 | 9.35 | 0.00 | - | 174 | 4,019 | 59.28% |
| INTC240524P00045000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 8.40 | 9.05 | 9.60 | 0.00 | - | 1 | 14 | 52.64% |
| INTC240621P00045000 | 2024-04-15 2:29PM EDT | 2024-06-21 | 9.06 | 9.15 | 9.75 | 0.00 | - | 5 | 33,945 | 52.00% |
| INTC240719P00045000 | 2024-04-12 12:31PM EDT | 2024-07-19 | 9.20 | 9.00 | 9.70 | 0.00 | - | 26 | 3,074 | 42.68% |
| INTC240816P00045000 | 2024-04-11 1:21PM EDT | 2024-08-16 | 8.30 | 9.50 | 9.60 | 0.00 | - | 1 | 1,882 | 35.62% |
| INTC240920P00045000 | 2024-04-15 9:34AM EDT | 2024-09-20 | 9.42 | 9.60 | 9.70 | 0.00 | - | 1 | 53,745 | 33.11% |
| INTC241018P00045000 | 2024-04-15 3:15PM EDT | 2024-10-18 | 9.60 | 9.40 | 9.80 | 0.00 | - | 9 | 1,325 | 31.96% |
| INTC241115P00045000 | 2024-04-15 12:02PM EDT | 2024-11-15 | 9.37 | 9.50 | 10.05 | 0.00 | - | 4 | 5 | 32.96% |
| INTC241220P00045000 | 2024-04-15 3:58PM EDT | 2024-12-20 | 9.88 | 10.00 | 10.15 | 0.00 | - | 161 | 799 | 31.67% |
| INTC250117P00045000 | 2024-04-15 1:35PM EDT | 2025-01-17 | 10.03 | 10.15 | 10.25 | 0.00 | - | 54 | 13,394 | 31.06% |
| INTC250321P00045000 | 2024-04-12 12:39PM EDT | 2025-03-21 | 10.40 | 10.35 | 10.50 | 0.00 | - | 1 | 1,219 | 30.27% |
| INTC250620P00045000 | 2024-04-10 10:12AM EDT | 2025-06-20 | 9.75 | 10.70 | 10.90 | 0.00 | - | - | 30 | 29.91% |
| INTC250919P00045000 | 2024-04-11 3:03PM EDT | 2025-09-19 | 10.10 | 11.10 | 12.25 | 0.00 | - | 106 | 2,149 | 35.74% |
| INTC251219P00045000 | 2024-04-15 11:42AM EDT | 2025-12-19 | 11.10 | 11.40 | 11.55 | 0.00 | - | 2 | 2,806 | 28.98% |
| INTC260116P00045000 | 2024-04-12 10:51AM EDT | 2026-01-16 | 11.35 | 11.50 | 12.65 | 0.00 | - | 6 | 3,651 | 34.45% |
| INTC260618P00045000 | 2024-04-12 1:48PM EDT | 2026-06-18 | 11.90 | 10.65 | 13.60 | 0.00 | - | 8 | 1,042 | 35.55% |
| INTC261218P00045000 | 2024-04-12 10:35AM EDT | 2026-12-18 | 12.33 | 12.25 | 12.65 | 0.00 | - | 23 | 424 | 27.92% |
© 2024 Yahoo. Todos los derechos reservados.