Mercados españoles abiertos en 8 hrs 38 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
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.261,20 +3.139,45 (+5,14%)
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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00028000 | 2024-05-20 11:59AM EDT | 2024-05-24 | 4.12 | 3.15 | 4.95 | +0.27 | +7.01% | 4 | 144 | 168.26% |
| INTC240531C00028000 | 2024-05-20 2:16PM EDT | 2024-05-31 | 4.10 | 3.75 | 4.60 | -0.06 | -1.44% | 31 | 175 | 86.72% |
| INTC240607C00028000 | 2024-05-20 10:14AM EDT | 2024-06-07 | 4.50 | 4.15 | 4.60 | +0.15 | +3.45% | 1 | 129 | 55.76% |
| INTC240614C00028000 | 2024-05-20 9:59AM EDT | 2024-06-14 | 4.40 | 4.20 | 4.45 | +0.36 | +8.91% | 4 | 43 | 51.66% |
| INTC240621C00028000 | 2024-05-20 11:36AM EDT | 2024-06-21 | 4.30 | 4.00 | 5.00 | +0.08 | +1.90% | 21 | 484 | 67.29% |
| INTC240628C00028000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 4.43 | 4.30 | 5.45 | 0.00 | - | 4 | 3 | 57.03% |
| INTC240719C00028000 | 2024-05-20 2:20PM EDT | 2024-07-19 | 4.55 | 4.55 | 4.70 | +0.11 | +2.48% | 7 | 300 | 41.36% |
| INTC240816C00028000 | 2024-05-17 10:32AM EDT | 2024-08-16 | 5.05 | 4.95 | 5.10 | 0.00 | - | 4 | 39 | 43.07% |
| INTC240920C00028000 | 2024-05-20 1:03PM EDT | 2024-09-20 | 5.42 | 5.20 | 5.80 | +0.17 | +3.24% | 1 | 916 | 48.29% |
| INTC241018C00028000 | 2024-05-17 9:33AM EDT | 2024-10-18 | 5.50 | 5.50 | 5.65 | 0.00 | - | 10 | 18 | 41.41% |
| INTC241115C00028000 | 2024-05-17 10:32AM EDT | 2024-11-15 | 5.90 | 5.50 | 6.15 | -0.10 | -1.67% | 5 | 134 | 44.78% |
| INTC241220C00028000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 6.31 | 5.70 | 6.80 | +0.31 | +5.17% | 1 | 33 | 48.76% |
| INTC250620C00028000 | 2024-05-20 2:09PM EDT | 2025-06-20 | 7.50 | 7.25 | 8.30 | 0.00 | - | 4 | 754 | 48.80% |
| INTC250919C00028000 | 2024-05-20 10:45AM EDT | 2025-09-19 | 8.18 | 7.75 | 8.30 | +0.73 | +9.80% | 60 | 444 | 44.02% |
| INTC251219C00028000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 8.06 | 7.95 | 8.80 | 0.00 | - | 1 | 270 | 43.97% |
| INTC260116C00028000 | 2024-05-16 3:04PM EDT | 2026-01-16 | 9.00 | 8.70 | 8.90 | 0.00 | - | 9 | 418 | 43.63% |
| INTC260618C00028000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 9.30 | 8.60 | 10.25 | 0.00 | - | 4 | 112 | 47.41% |
| INTC261218C00028000 | 2024-05-20 10:19AM EDT | 2026-12-18 | 10.30 | 10.10 | 10.70 | +0.30 | +3.00% | 1 | 367 | 45.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00028000 | 2024-05-20 2:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 874 | 1,356 | 50.00% |
| INTC240531P00028000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 63 | 940 | 54.69% |
| INTC240607P00028000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 26 | 2,155 | 34.57% |
| INTC240614P00028000 | 2024-05-20 1:00PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 9 | 443 | 32.03% |
| INTC240621P00028000 | 2024-05-20 3:22PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 137 | 4,447 | 31.06% |
| INTC240628P00028000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 58 | 70 | 30.96% |
| INTC240719P00028000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.24 | -0.04 | -13.79% | 96 | 4,377 | 29.79% |
| INTC240816P00028000 | 2024-05-20 2:55PM EDT | 2024-08-16 | 0.61 | 0.57 | 0.61 | -0.07 | -10.29% | 43 | 161 | 34.47% |
| INTC240920P00028000 | 2024-05-20 2:46PM EDT | 2024-09-20 | 0.80 | 0.77 | 0.81 | -0.09 | -10.11% | 37 | 21,741 | 33.06% |
| INTC241018P00028000 | 2024-05-20 1:21PM EDT | 2024-10-18 | 0.93 | 0.93 | 0.96 | -0.11 | -10.58% | 26 | 1,159 | 32.32% |
| INTC241115P00028000 | 2024-05-20 2:04PM EDT | 2024-11-15 | 1.27 | 1.26 | 1.30 | -0.14 | -9.93% | 17 | 4,148 | 34.60% |
| INTC241220P00028000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 1.43 | 1.42 | 1.46 | -0.10 | -6.54% | 10 | 363 | 33.69% |
| INTC250620P00028000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 2.31 | 2.09 | 2.40 | -0.13 | -5.33% | 31 | 7,831 | 33.26% |
| INTC250919P00028000 | 2024-05-16 1:35PM EDT | 2025-09-19 | 2.80 | 2.70 | 2.85 | 0.00 | - | 1 | 1,076 | 33.55% |
| INTC251219P00028000 | 2024-05-17 12:05PM EDT | 2025-12-19 | 3.03 | 3.05 | 4.15 | -0.19 | -5.90% | 3 | 5,913 | 40.09% |
| INTC260116P00028000 | 2024-05-17 11:41AM EDT | 2026-01-16 | 3.30 | 3.10 | 3.55 | 0.00 | - | 9 | 5,174 | 34.99% |
| INTC260618P00028000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 3.65 | 2.07 | 3.95 | 0.00 | - | 1 | 1,390 | 33.75% |
| INTC261218P00028000 | 2024-05-20 1:59PM EDT | 2026-12-18 | 3.95 | 3.85 | 4.10 | -0.10 | -2.47% | 95 | 7,239 | 31.14% |
© 2024 Yahoo. Todos los derechos reservados.