Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:51AM EDT. Mercado abierto.
Golpe:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 218.75% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 196 | 110.94% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 83 | 92.97% |
| INTC240517C00055000 | 2024-04-25 10:50AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 5,110 | 77.34% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 623 | 67.97% |
| INTC240531C00055000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 151 | 60.94% |
| INTC240621C00055000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 32 | 23,970 | 50.78% |
| INTC240719C00055000 | 2024-04-25 11:08AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 3,311 | 46.09% |
| INTC240816C00055000 | 2024-04-25 10:30AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | 0.00 | - | 7 | 2,311 | 44.14% |
| INTC240920C00055000 | 2024-04-25 11:21AM EDT | 2024-09-20 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 79 | 8,030 | 41.80% |
| INTC241018C00055000 | 2024-04-25 10:18AM EDT | 2024-10-18 | 0.28 | 0.25 | 0.27 | +0.05 | +21.74% | 10 | 2,492 | 40.72% |
| INTC241115C00055000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.37 | 0.37 | 0.39 | -0.01 | -2.63% | 1 | 47 | 40.97% |
| INTC241220C00055000 | 2024-04-25 11:22AM EDT | 2024-12-20 | 0.47 | 0.47 | 0.49 | -0.01 | -2.08% | 51 | 1,871 | 39.94% |
| INTC250117C00055000 | 2024-04-25 11:19AM EDT | 2025-01-17 | 0.59 | 0.57 | 0.59 | +0.03 | +5.36% | 106 | 39,429 | 39.55% |
| INTC250321C00055000 | 2024-04-24 2:30PM EDT | 2025-03-21 | 0.86 | 0.64 | 0.89 | 0.00 | - | 56 | 1,661 | 39.80% |
| INTC250620C00055000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 1.31 | 1.25 | 1.30 | -0.02 | -1.50% | 17 | 201 | 39.54% |
| INTC250919C00055000 | 2024-04-25 10:26AM EDT | 2025-09-19 | 1.81 | 1.72 | 1.78 | +0.07 | +4.02% | 2 | 1,620 | 39.89% |
| INTC251219C00055000 | 2024-04-25 10:05AM EDT | 2025-12-19 | 2.25 | 2.14 | 2.22 | +0.03 | +1.35% | 1 | 1,572 | 39.89% |
| INTC260116C00055000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 2.30 | 2.26 | 2.41 | +0.05 | +2.22% | 24 | 21,548 | 40.26% |
| INTC260618C00055000 | 2024-04-25 10:04AM EDT | 2026-06-18 | 3.08 | 1.53 | 3.60 | -0.17 | -5.23% | 2 | 369 | 42.80% |
| INTC261218C00055000 | 2024-04-25 11:22AM EDT | 2026-12-18 | 4.05 | 3.95 | 4.10 | -0.04 | -0.98% | 1 | 31,801 | 40.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 20.05 | 19.80 | 20.90 | 0.00 | - | 5 | 0 | 295.31% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 20.10 | 20.80 | 0.00 | - | 1 | 1 | 102.15% |
| INTC240621P00055000 | 2024-04-23 10:48AM EDT | 2024-06-21 | 20.15 | 20.30 | 20.65 | -0.50 | -2.42% | 17 | 30 | 66.02% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 18.80 | 20.35 | 20.50 | 0.00 | - | 3 | 203 | 51.27% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 2024-08-16 | 20.23 | 20.20 | 20.45 | 0.00 | - | 5 | 233 | 45.90% |
| INTC240920P00055000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 18.64 | 20.25 | 20.50 | 0.00 | - | 1 | 113 | 42.29% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 20.10 | 20.95 | 0.00 | - | 1,000 | 52 | 50.17% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 20.35 | 21.40 | 0.00 | - | 2 | 1,179 | 49.95% |
| INTC250117P00055000 | 2024-04-15 12:51PM EDT | 2025-01-17 | 18.60 | 20.35 | 20.55 | 0.00 | - | 1 | 3,021 | 32.91% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 18.95 | 20.60 | 0.00 | - | 1 | 105 | 30.76% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 20.36 | 19.45 | 21.10 | 0.00 | - | 4 | 14 | 34.38% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 19.95 | 20.75 | 0.00 | - | 5 | 38 | 27.00% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 19.50 | 22.20 | 0.00 | - | 1 | 138 | 37.77% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 19.84 | 20.65 | 21.95 | 0.00 | - | 3 | 141 | 35.13% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 19.35 | 20.05 | 23.10 | 0.00 | - | 25 | 53 | 34.69% |
© 2024 Yahoo. Todos los derechos reservados.