U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.17+0.40 (+0.91%)
Al cierre: 04:00PM EDT
44.12 -0.05 (-0.11%)
Fuera de horario: 04:35PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:47.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240328C000470002024-03-28 3:53PM EDT2024-03-280.010.000.010.00-1142,72753.13%
INTC240405C000470002024-03-28 3:58PM EDT2024-04-050.190.190.20+0.03+18.75%1,4545,74037.40%
INTC240412C000470002024-03-28 3:53PM EDT2024-04-120.400.360.39+0.05+14.29%3151,04135.79%
INTC240419C000470002024-03-28 3:58PM EDT2024-04-190.580.580.60+0.08+16.00%29918,28035.99%
INTC240426C000470002024-03-28 3:28PM EDT2024-04-261.281.281.33+0.05+4.07%4832,97647.90%
INTC240503C000470002024-03-28 2:09PM EDT2024-05-031.471.531.56+0.07+5.00%155147.49%
INTC240517C000470002024-03-28 3:47PM EDT2024-05-171.751.771.79+0.15+9.37%1,47023,11944.12%
INTC240621C000470002024-03-28 3:48PM EDT2024-06-212.262.332.35+0.15+7.11%6029,67940.72%
INTC240719C000470002024-03-28 3:33PM EDT2024-07-192.672.692.73+0.21+8.54%401,77539.31%
INTC240816C000470002024-03-28 3:47PM EDT2024-08-163.273.303.40+0.34+11.60%161,04141.38%
INTC240920C000470002024-03-28 3:25PM EDT2024-09-203.753.703.85+0.20+5.63%1552,99840.75%
INTC241018C000470002024-03-28 1:17PM EDT2024-10-183.964.054.15+0.36+10.00%3329040.14%
INTC241220C000470002024-03-28 3:45PM EDT2024-12-204.954.905.05+0.25+5.32%1031,06241.07%
INTC250117C000470002024-03-28 3:17PM EDT2025-01-175.205.255.40+0.20+4.00%5111,72341.27%
INTC250321C000470002024-03-28 10:59AM EDT2025-03-216.155.706.05+0.45+7.89%27141.20%
INTC250919C000470002024-03-28 10:14AM EDT2025-09-198.007.257.90+0.54+7.24%225942.22%
INTC251219C000470002024-03-28 1:56PM EDT2025-12-198.398.308.65+0.52+6.61%441,35642.33%
INTC260116C000470002024-03-28 2:05PM EDT2026-01-168.708.559.80+1.07+14.02%57,59446.37%
INTC260618C000470002024-03-28 10:29AM EDT2026-06-1810.009.0510.00+1.45+16.96%321842.55%
INTC261218C000470002024-03-28 10:47AM EDT2026-12-1811.1410.6011.15+0.89+8.68%732142.51%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240328P000470002024-03-28 3:54PM EDT2024-03-282.732.323.00-1.22-30.89%12218106.64%
INTC240405P000470002024-03-28 3:55PM EDT2024-04-052.852.882.94-1.25-30.49%467331.25%
INTC240412P000470002024-03-28 1:39PM EDT2024-04-123.153.103.20-1.30-29.21%1014535.06%
INTC240419P000470002024-03-28 11:59AM EDT2024-04-193.023.203.30-0.70-18.82%891,99532.28%
INTC240426P000470002024-03-28 10:48AM EDT2024-04-263.752.784.25-0.85-18.48%53349.81%
INTC240517P000470002024-03-28 2:26PM EDT2024-05-174.354.304.40-0.49-10.12%1221,44040.63%
INTC240621P000470002024-03-28 1:03PM EDT2024-06-214.804.654.75-0.20-4.00%656,96035.57%
INTC240719P000470002024-03-28 12:06PM EDT2024-07-194.774.905.00-2.50-34.39%2298033.52%
INTC240816P000470002024-03-28 2:02PM EDT2024-08-165.555.455.55-0.15-2.63%5191,31635.14%
INTC240920P000470002024-03-28 1:29PM EDT2024-09-205.775.705.85-1.51-20.74%14,47433.96%
INTC241018P000470002024-03-28 10:37AM EDT2024-10-185.755.906.05+0.65+12.75%2033633.08%
INTC241220P000470002024-03-28 1:31PM EDT2024-12-206.556.506.60-1.15-14.94%2353032.59%
INTC250117P000470002024-03-28 12:04PM EDT2025-01-176.496.556.70-0.60-8.46%10518,29931.65%
INTC250321P000470002024-03-26 11:50AM EDT2025-03-218.297.007.150.00-10028331.32%
INTC250919P000470002024-03-27 9:52AM EDT2025-09-198.856.008.550.00-1825632.05%
INTC251219P000470002024-02-08 12:24PM EDT2025-12-199.208.659.450.00-246133.55%
INTC260116P000470002024-03-27 10:28AM EDT2026-01-169.257.609.700.00-13,13633.89%
INTC260618P000470002024-02-05 10:43AM EDT2026-06-1810.050.000.000.00-11130.00%
INTC261218P000470002024-02-22 10:48AM EDT2026-12-1810.908.5511.900.00-54935.23%