Mercados españoles abiertos en 2 hrs 35 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.094,97 +25,29 (+0,06%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,26 -0,45 (-0,54%) Bitcoin EUR
65.465,04 +4.033,54 (+6,57%)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00031000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.25 | 1.22 | 1.41 | +0.19 | +17.92% | 907 | 14,991 | 55.66% |
| INTC240531C00031000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 1.27 | 0.00 | 0.00 | +0.01 | +0.79% | 622 | 0 | 0.00% |
| INTC240607C00031000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 1.51 | 0.00 | 0.00 | +0.11 | +7.86% | 133 | 0 | 0.00% |
| INTC240614C00031000 | 2024-05-20 2:25PM EDT | 2024-06-14 | 1.72 | 1.54 | 1.90 | +0.20 | +13.16% | 112 | 741 | 38.72% |
| INTC240621C00031000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | +0.09 | +5.17% | 275 | 0 | 0.00% |
| INTC240628C00031000 | 2024-05-20 3:38PM EDT | 2024-06-28 | 1.95 | 1.56 | 2.05 | +0.10 | +5.41% | 73 | 347 | 34.86% |
| INTC240719C00031000 | 2024-05-20 3:02PM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | +0.07 | +3.20% | 275 | 0 | 0.00% |
| INTC240816C00031000 | 2024-05-20 12:30PM EDT | 2024-08-16 | 2.93 | 2.96 | 3.05 | +0.10 | +3.53% | 128 | 1,250 | 39.89% |
| INTC240920C00031000 | 2024-05-20 3:29PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.65 | +0.05 | +1.52% | 83 | 645 | 42.09% |
| INTC241018C00031000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.75 | 0.00 | - | 9 | 62 | 39.26% |
| INTC241115C00031000 | 2024-05-20 3:28PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | +0.14 | +3.58% | 10 | 0 | 0.00% |
| INTC241220C00031000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 4.40 | 3.95 | 4.50 | 0.00 | - | 24 | 431 | 40.89% |
| INTC250117C00031000 | 2024-05-20 3:33PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | +0.19 | +4.21% | 118 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00031000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 1,271 | 5,536 | 35.55% |
| INTC240531P00031000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | -0.14 | -37.84% | 586 | 0 | 6.25% |
| INTC240607P00031000 | 2024-05-20 3:05PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | -0.12 | -22.64% | 345 | 0 | 6.25% |
| INTC240614P00031000 | 2024-05-20 3:40PM EDT | 2024-06-14 | 0.54 | 0.49 | 0.52 | -0.10 | -15.62% | 286 | 275 | 29.54% |
| INTC240621P00031000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | -0.16 | -21.62% | 888 | 0 | 3.13% |
| INTC240628P00031000 | 2024-05-20 2:37PM EDT | 2024-06-28 | 0.69 | 0.64 | 0.73 | -0.12 | -14.81% | 47 | 142 | 29.20% |
| INTC240719P00031000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | -0.14 | -12.61% | 98 | 0 | 3.13% |
| INTC240816P00031000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.55 | 1.54 | 1.57 | -0.15 | -8.82% | 215 | 1,187 | 33.59% |
| INTC240920P00031000 | 2024-05-20 12:48PM EDT | 2024-09-20 | 1.79 | 1.81 | 1.85 | -0.16 | -8.21% | 68 | 325 | 32.35% |
| INTC241018P00031000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 2.02 | 2.00 | 2.04 | -0.14 | -6.48% | 19 | 231 | 31.59% |
| INTC241115P00031000 | 2024-05-20 12:01PM EDT | 2024-11-15 | 2.41 | 0.00 | 0.00 | -0.19 | -7.31% | 8 | 0 | 1.56% |
| INTC241220P00031000 | 2024-05-20 11:41AM EDT | 2024-12-20 | 2.53 | 2.58 | 2.62 | -0.23 | -8.33% | 24 | 156 | 32.67% |
| INTC250117P00031000 | 2024-05-20 2:11PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | -0.17 | -5.80% | 96 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.