Mercados españoles abiertos en 2 hrs 51 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.108,17 +38,49 (+0,10%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,25 -0,46 (-0,55%) Bitcoin EUR
65.539,99 +4.107,31 (+6,69%)
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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00044000 | 2024-05-20 10:13AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,309 | 112.50% |
| INTC240531C00044000 | 2024-05-20 10:06AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 475 | 73.44% |
| INTC240607C00044000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 3 | 60.16% |
| INTC240621C00044000 | 2024-05-20 11:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 3,303 | 51.56% |
| INTC240719C00044000 | 2024-05-20 3:04PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 45 | 3,118 | 47.27% |
| INTC240816C00044000 | 2024-05-20 11:45AM EDT | 2024-08-16 | 0.18 | 0.17 | 0.19 | 0.00 | - | 17 | 3,473 | 41.02% |
| INTC240920C00044000 | 2024-05-20 1:39PM EDT | 2024-09-20 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 6 | 10 | 38.18% |
| INTC241018C00044000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 0.39 | 0.38 | 0.41 | +0.02 | +5.41% | 32 | 785 | 37.65% |
| INTC241115C00044000 | 2024-05-20 12:41PM EDT | 2024-11-15 | 0.61 | 0.62 | 0.65 | -0.04 | -6.15% | 18 | 76 | 39.40% |
| INTC241220C00044000 | 2024-05-20 10:25AM EDT | 2024-12-20 | 0.82 | 0.79 | 0.88 | -0.06 | -6.82% | 6 | 84 | 39.70% |
| INTC250117C00044000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 1.00 | 0.96 | 1.00 | +0.07 | +7.53% | 27 | 202 | 38.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00044000 | 2024-05-20 11:07AM EDT | 2024-05-24 | 11.65 | 11.25 | 12.05 | -0.55 | -4.51% | 2 | 1 | 183.20% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 11.45 | 12.25 | 0.00 | - | 1 | 0 | 133.79% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 10.00 | 12.25 | 0.00 | - | 3 | 0 | 104.69% |
| INTC240621P00044000 | 2024-05-20 2:55PM EDT | 2024-06-21 | 11.90 | 11.75 | 12.05 | -0.25 | -2.06% | 6,210 | 2,761 | 64.84% |
| INTC240719P00044000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 11.90 | 11.40 | 12.35 | -0.26 | -2.14% | 651 | 629 | 61.23% |
| INTC240816P00044000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 12.25 | 11.40 | 12.00 | 0.00 | - | 351 | 413 | 36.13% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 11.65 | 12.50 | 0.00 | - | 1 | 2 | 41.94% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 11.85 | 12.35 | 0.00 | - | 3 | 1 | 35.50% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 11.40 | 12.20 | 0.00 | - | 1 | 7 | 27.54% |
© 2024 Yahoo. Todos los derechos reservados.