Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:58PM EDT. Mercado abierto.
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 412.50% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 146.88% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 137 | 106.25% |
| INTC240517C00060000 | 2024-04-26 12:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 11,577 | 87.50% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 50 | 85.94% |
| INTC240621C00060000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 10,722 | 61.72% |
| INTC240719C00060000 | 2024-04-26 1:52PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 4,206 | 7,121 | 57.42% |
| INTC240816C00060000 | 2024-04-26 1:18PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 150 | 7,527 | 49.02% |
| INTC240920C00060000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 750 | 11,403 | 45.12% |
| INTC241018C00060000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | -0.09 | -56.25% | 236 | 3,601 | 42.38% |
| INTC241220C00060000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 226 | 1,209 | 40.82% |
| INTC250117C00060000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.20 | -0.22 | -55.00% | 1,439 | 12,051 | 40.63% |
| INTC250321C00060000 | 2024-04-26 1:41PM EDT | 2025-03-21 | 0.30 | 0.27 | 0.31 | -0.32 | -51.61% | 83 | 984 | 39.65% |
| INTC250620C00060000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 0.51 | 0.50 | 0.53 | -0.44 | -46.32% | 66 | 318 | 39.33% |
| INTC250919C00060000 | 2024-04-26 10:07AM EDT | 2025-09-19 | 0.76 | 0.81 | 1.36 | -0.61 | -44.53% | 86 | 2,322 | 45.58% |
| INTC251219C00060000 | 2024-04-26 2:06PM EDT | 2025-12-19 | 1.16 | 1.09 | 1.17 | -0.53 | -31.36% | 168 | 1,063 | 40.21% |
| INTC260116C00060000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 1.19 | 1.18 | 1.24 | -0.61 | -33.89% | 251 | 2,374 | 39.97% |
| INTC260618C00060000 | 2024-04-26 2:27PM EDT | 2026-06-18 | 1.85 | 1.75 | 2.83 | -0.70 | -27.45% | 80 | 452 | 47.16% |
| INTC261218C00060000 | 2024-04-26 2:35PM EDT | 2026-12-18 | 2.46 | 2.35 | 2.54 | -0.99 | -28.95% | 190 | 2,786 | 40.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 28.15 | 28.50 | 0.00 | - | 5 | 0 | 82.81% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-02-28 10:46AM EDT | 2024-08-16 | 17.88 | 15.00 | 17.05 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 27.90 | 28.85 | 0.00 | - | 200 | 0 | 64.21% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.05 | 28.75 | 0.00 | - | 28 | 1,401 | 53.05% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 2025-01-17 | 24.50 | 27.40 | 28.45 | 0.00 | - | 2 | 3,402 | 42.87% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 25.68 | 27.65 | 28.90 | 0.00 | - | 5 | 76 | 34.60% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 24.80 | 27.05 | 30.05 | 0.00 | - | 1 | 15 | 36.73% |
© 2024 Yahoo. Todos los derechos reservados.