Mercados españoles abiertos en 7 hrs 44 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
64.523,17 +3.475,58 (+5,69%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:26.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00026000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 6.10 | 5.10 | 7.90 | 0.00 | - | 21 | 28 | 166.60% |
| INTC240531C00026000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 5.65 | 4.20 | 6.50 | 0.00 | - | 1 | 8 | 107.52% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 2024-06-07 | 5.75 | 4.15 | 6.30 | 0.00 | - | 2 | 2 | 69.92% |
| INTC240614C00026000 | 2024-05-17 12:39PM EDT | 2024-06-14 | 5.90 | 5.85 | 6.50 | 0.00 | - | 3 | 4 | 73.05% |
| INTC240621C00026000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 5.95 | 5.95 | 6.60 | 0.00 | - | 10 | 100 | 51.17% |
| INTC240628C00026000 | 2024-05-16 10:11AM EDT | 2024-06-28 | 5.85 | 5.05 | 8.30 | 0.00 | - | - | 5 | 66.60% |
| INTC240719C00026000 | 2024-05-20 12:10PM EDT | 2024-07-19 | 6.45 | 6.30 | 6.80 | +0.23 | +3.70% | 7 | 156 | 58.01% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 6.45 | 7.10 | 0.00 | - | 6 | 6 | 55.52% |
| INTC240920C00026000 | 2024-05-17 12:22PM EDT | 2024-09-20 | 6.60 | 6.85 | 7.35 | 0.00 | - | 5 | 6 | 51.95% |
| INTC241018C00026000 | 2024-05-20 10:31AM EDT | 2024-10-18 | 7.30 | 7.05 | 7.60 | +0.55 | +8.15% | 21 | 23 | 51.17% |
| INTC241115C00026000 | 2024-05-20 11:24AM EDT | 2024-11-15 | 7.70 | 7.30 | 7.95 | +0.50 | +6.94% | 1 | 17 | 52.30% |
| INTC241220C00026000 | 2024-05-20 9:35AM EDT | 2024-12-20 | 7.60 | 7.50 | 8.20 | +0.11 | +1.47% | 2 | 26 | 51.20% |
| INTC250117C00026000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 7.85 | 7.25 | 8.45 | 0.00 | - | 2 | 29 | 51.27% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00026000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 71.88% |
| INTC240531P00026000 | 2024-05-20 1:31PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 605 | 50.78% |
| INTC240607P00026000 | 2024-05-20 2:21PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.29 | 0.00 | - | 210 | 4,070 | 64.45% |
| INTC240614P00026000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 37 | 40.63% |
| INTC240621P00026000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 61 | 1,122 | 39.06% |
| INTC240628P00026000 | 2024-05-15 11:30AM EDT | 2024-06-28 | 0.09 | 0.01 | 0.05 | 0.00 | - | 30 | 32 | 35.55% |
| INTC240719P00026000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 30 | 2,109 | 32.42% |
| INTC240816P00026000 | 2024-05-20 11:48AM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | -0.06 | -18.18% | 37 | 54 | 35.79% |
| INTC240920P00026000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 0.47 | 0.39 | 0.42 | 0.00 | - | 32 | 40 | 33.99% |
| INTC241018P00026000 | 2024-05-20 1:27PM EDT | 2024-10-18 | 0.51 | 0.51 | 0.53 | -0.06 | -10.53% | 40 | 462 | 33.20% |
| INTC241115P00026000 | 2024-05-20 1:20PM EDT | 2024-11-15 | 0.76 | 0.74 | 0.79 | -0.08 | -9.52% | 10 | 5,518 | 35.40% |
| INTC241220P00026000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 0.90 | 0.87 | 0.93 | -0.08 | -8.16% | 3 | 1,831 | 34.64% |
| INTC250117P00026000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 1.03 | 0.99 | 1.04 | -0.06 | -5.50% | 53 | 1,326 | 34.18% |
© 2024 Yahoo. Todos los derechos reservados.