U.S. markets close in 4 hours 3 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.53+0.76 (+1.72%)
A partir del 11:57AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:50.00
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240328C000500002024-03-27 3:31PM EDT2024-03-280.010.000.010.00-14,88890.63%
INTC240405C000500002024-03-28 11:41AM EDT2024-04-050.050.050.060.00-1754,94343.56%
INTC240412C000500002024-03-28 11:30AM EDT2024-04-120.120.110.12+0.03+33.33%2132,21037.89%
INTC240419C000500002024-03-28 11:41AM EDT2024-04-190.200.190.20+0.05+33.33%2,16644,82235.94%
INTC240426C000500002024-03-28 11:33AM EDT2024-04-260.700.680.70+0.11+18.64%1631,43247.41%
INTC240503C000500002024-03-28 11:13AM EDT2024-05-030.870.840.87+0.13+17.57%8020946.63%
INTC240517C000500002024-03-28 11:37AM EDT2024-05-171.051.041.05+0.15+16.67%1,04319,06443.12%
INTC240621C000500002024-03-28 11:32AM EDT2024-06-211.511.481.50+0.19+14.39%28932,76839.36%
INTC240719C000500002024-03-28 11:17AM EDT2024-07-191.841.841.86+0.18+10.84%1553,91438.23%
INTC240816C000500002024-03-28 10:29AM EDT2024-08-162.452.442.47+0.23+10.36%2111,45740.19%
INTC240920C000500002024-03-28 10:35AM EDT2024-09-202.922.822.85+0.32+12.31%337,60039.22%
INTC241018C000500002024-03-28 10:38AM EDT2024-10-183.153.103.20+0.27+9.37%3248939.17%
INTC241220C000500002024-03-28 11:37AM EDT2024-12-204.003.954.05+0.30+8.11%534,20439.97%
INTC250117C000500002024-03-28 11:41AM EDT2025-01-174.284.254.30+0.28+7.00%32532,14839.61%
INTC250321C000500002024-03-28 11:32AM EDT2025-03-214.994.905.05+0.34+7.31%221,20940.25%
INTC250919C000500002024-03-27 3:41PM EDT2025-09-196.356.706.900.00-44,97041.35%
INTC251219C000500002024-03-27 9:30AM EDT2025-12-196.507.407.750.00-53,49841.90%
INTC260116C000500002024-03-28 11:30AM EDT2026-01-167.757.657.80+0.55+7.64%317,64641.21%
INTC260618C000500002024-03-27 3:47PM EDT2026-06-188.808.709.00+0.45+5.39%665041.68%
INTC261218C000500002024-03-28 11:08AM EDT2026-12-1810.029.8510.20+0.49+5.14%541,22041.79%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240328P000500002024-03-27 2:20PM EDT2024-03-286.655.555.650.00-80153.13%
INTC240405P000500002024-03-28 11:03AM EDT2024-04-055.605.556.00-2.30-29.11%27064.55%
INTC240412P000500002024-03-28 9:41AM EDT2024-04-125.805.505.70-1.20-17.14%4244.53%
INTC240419P000500002024-03-28 11:04AM EDT2024-04-195.655.655.75-1.25-18.12%432,03939.36%
INTC240426P000500002024-03-28 10:37AM EDT2024-04-266.005.956.15-1.45-19.46%25446.73%
INTC240517P000500002024-03-28 10:17AM EDT2024-05-176.456.356.45-0.85-11.64%291941.75%
INTC240621P000500002024-03-28 10:15AM EDT2024-06-216.706.656.70-1.00-12.99%73,69835.67%
INTC240719P000500002024-03-28 9:30AM EDT2024-07-197.406.856.95-0.25-3.27%71,15333.91%
INTC240816P000500002024-03-25 9:43AM EDT2024-08-167.357.307.40-2.70-26.87%1012834.92%
INTC240920P000500002024-03-27 9:30AM EDT2024-09-209.047.557.650.00-12,77433.47%
INTC241018P000500002024-03-18 10:00AM EDT2024-10-188.857.707.850.00-185632.72%
INTC241220P000500002024-03-27 10:32AM EDT2024-12-209.088.208.400.00-1028232.41%
INTC250117P000500002024-03-26 11:50AM EDT2025-01-1710.028.358.450.00-10011,02631.17%
INTC250321P000500002024-03-28 10:21AM EDT2025-03-218.908.758.95-1.45-14.01%219631.23%
INTC250919P000500002024-03-21 10:27AM EDT2025-09-1910.609.7510.500.00-134232.70%
INTC251219P000500002024-03-25 9:30AM EDT2025-12-1912.2510.2010.450.00-1317730.05%
INTC260116P000500002024-03-26 3:53PM EDT2026-01-1611.1310.2510.550.00-2116629.82%
INTC260618P000500002024-03-05 3:26PM EDT2026-06-1811.5010.4011.150.00-1046529.14%
INTC261218P000500002024-03-20 10:34AM EDT2026-12-1812.5011.3512.250.00-19830.09%