Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00070000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 14,541 | 98.44% |
| INTC240621C00070000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4,035 | 69.53% |
| INTC240719C00070000 | 2024-04-18 9:36AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.11 | 0.00 | - | 9 | 1,653 | 63.87% |
| INTC240816C00070000 | 2024-04-22 3:38PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 37 | 945 | 51.17% |
| INTC240920C00070000 | 2024-04-23 1:53PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 308 | 1,436 | 47.66% |
| INTC241220C00070000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 11 | 2,199 | 43.56% |
| INTC250117C00070000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 0.17 | 0.14 | 0.17 | 0.00 | - | 13 | 8,535 | 42.48% |
| INTC250919C00070000 | 2024-04-23 3:27PM EDT | 2025-09-19 | 0.71 | 0.47 | 0.72 | -0.04 | -5.33% | 1 | 870 | 40.75% |
| INTC251219C00070000 | 2024-04-22 12:21PM EDT | 2025-12-19 | 0.94 | 0.79 | 1.00 | -0.01 | -1.05% | 2 | 1,462 | 40.69% |
| INTC260116C00070000 | 2024-04-22 1:02PM EDT | 2026-01-16 | 1.02 | 1.03 | 1.13 | 0.00 | - | 3 | 4,935 | 41.07% |
| INTC260618C00070000 | 2024-04-23 3:15PM EDT | 2026-06-18 | 1.50 | 1.43 | 2.35 | -0.18 | -10.71% | 2 | 655 | 45.79% |
| INTC261218C00070000 | 2024-04-23 3:15PM EDT | 2026-12-18 | 2.20 | 2.20 | 2.51 | -0.15 | -6.38% | 125 | 2,671 | 42.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00070000 | 2024-04-03 3:33PM EDT | 2024-05-17 | 29.70 | 35.35 | 37.85 | 0.00 | - | 8 | 0 | 194.04% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 35.20 | 36.20 | 0.00 | - | 3 | 0 | 90.23% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 35.45 | 36.25 | 0.00 | - | 1 | 0 | 62.31% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 35.15 | 36.00 | 0.00 | - | 2 | 0 | 62.06% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 47.46% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 33.20 | 37.50 | 0.00 | - | 1 | 0 | 46.80% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-04-22 9:45AM EDT | 2026-12-18 | 36.00 | 34.20 | 37.95 | 0.00 | - | 1 | 1 | 40.65% |
© 2024 Yahoo. Todos los derechos reservados.