Mercados españoles abiertos en 3 hrs 35 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,27 -0,44 (-0,53%) Bitcoin EUR
65.672,80 +4.312,04 (+7,03%)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00038000 | 2024-05-20 3:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 673 | 1,148 | 70.31% |
| INTC240531C00038000 | 2024-05-20 3:26PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 130 | 929 | 50.00% |
| INTC240607C00038000 | 2024-05-20 3:47PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 79 | 557 | 44.14% |
| INTC240614C00038000 | 2024-05-20 2:52PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | 0.00 | - | 93 | 449 | 39.65% |
| INTC240621C00038000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 449 | 9,414 | 36.82% |
| INTC240628C00038000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 35 | 64 | 36.62% |
| INTC240719C00038000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | 0.00 | - | 106 | 5,234 | 34.13% |
| INTC240816C00038000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.67 | +0.05 | +8.33% | 51 | 2,655 | 38.48% |
| INTC240920C00038000 | 2024-05-20 1:03PM EDT | 2024-09-20 | 0.93 | 0.89 | 0.92 | +0.07 | +8.14% | 604 | 316 | 36.96% |
| INTC241018C00038000 | 2024-05-20 1:30PM EDT | 2024-10-18 | 1.16 | 1.13 | 1.16 | +0.07 | +6.42% | 280 | 1,594 | 36.91% |
| INTC241115C00038000 | 2024-05-20 2:24PM EDT | 2024-11-15 | 1.54 | 1.54 | 1.56 | +0.06 | +4.05% | 4,728 | 286 | 39.06% |
| INTC241220C00038000 | 2024-05-20 2:15PM EDT | 2024-12-20 | 1.80 | 1.78 | 1.83 | +0.09 | +5.26% | 37 | 1,489 | 38.77% |
| INTC250620C00038000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.25 | 3.15 | 3.25 | +0.15 | +4.84% | 348 | 1,100 | 39.65% |
| INTC250919C00038000 | 2024-05-20 1:50PM EDT | 2025-09-19 | 3.90 | 3.80 | 4.05 | -0.02 | -0.51% | 12 | 379 | 41.24% |
| INTC260618C00038000 | 2024-05-17 2:22PM EDT | 2026-06-18 | 5.30 | 5.35 | 5.70 | 0.00 | - | 2 | 296 | 41.98% |
| INTC261218C00038000 | 2024-05-20 11:18AM EDT | 2026-12-18 | 6.65 | 6.20 | 6.65 | +0.40 | +6.40% | 4 | 1,286 | 42.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00038000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 6.80 | 4.85 | 6.95 | 0.00 | - | 5 | 1 | 50.00% |
| INTC240531P00038000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 6.92 | 5.45 | 6.00 | 0.00 | - | 50 | 0 | 62.89% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 5.50 | 6.00 | 0.00 | - | 2 | 2 | 49.22% |
| INTC240614P00038000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 6.20 | 5.50 | 6.25 | 0.00 | - | 2 | 3 | 57.81% |
| INTC240621P00038000 | 2024-05-20 2:58PM EDT | 2024-06-21 | 6.00 | 5.75 | 6.00 | -0.15 | -2.44% | 2 | 1,016 | 36.91% |
| INTC240628P00038000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 7.43 | 5.15 | 7.80 | 0.00 | - | 2 | 2 | 54.64% |
| INTC240719P00038000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 5.90 | 5.60 | 6.30 | -0.27 | -4.38% | 1 | 834 | 38.92% |
| INTC240816P00038000 | 2024-05-20 3:22PM EDT | 2024-08-16 | 6.24 | 5.70 | 6.70 | +0.10 | +1.63% | 6 | 2,810 | 41.26% |
| INTC241018P00038000 | 2024-05-20 10:29AM EDT | 2024-10-18 | 6.35 | 6.25 | 6.60 | -0.50 | -7.30% | 5 | 4,844 | 29.91% |
| INTC241115P00038000 | 2024-05-13 10:39AM EDT | 2024-11-15 | 7.55 | 6.25 | 7.10 | 0.00 | - | 11 | 358 | 34.47% |
| INTC241220P00038000 | 2024-05-20 9:55AM EDT | 2024-12-20 | 7.05 | 6.85 | 7.05 | +0.03 | +0.43% | 2 | 4,649 | 30.91% |
| INTC250620P00038000 | 2024-05-13 10:17AM EDT | 2025-06-20 | 8.45 | 7.65 | 8.20 | 0.00 | - | 2 | 683 | 32.31% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 7.15 | 8.30 | 0.00 | - | 2 | 956 | 29.85% |
| INTC260618P00038000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 10.20 | 7.75 | 10.00 | 0.00 | - | 1 | 751 | 33.34% |
| INTC261218P00038000 | 2024-05-20 11:51AM EDT | 2026-12-18 | 9.22 | 7.40 | 10.45 | -0.25 | -2.64% | 7 | 2,066 | 32.13% |
© 2024 Yahoo. Todos los derechos reservados.