Mercados españoles cerrados
S&P 500
5.309,97 +5,25 (+0,10%) Nasdaq
17.013,05 +92,26 (+0,55%) NIKKEI 225
38.855,37 -44,65 (-0,11%) Dólar/Euro
1,0880 +0,0020 (+0,18%) Petróleo Brent
84,08 +1,96 (+2,39%) Bitcoin EUR
62.738,99 -2.131,36 (-3,29%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:11PM EDT. Mercado abierto.
Precio de ejercicio:25.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-05-28 11:36AM EDT | 2024-05-31 | 6.20 | 6.30 | 6.40 | +0.45 | +7.83% | 42 | 128 | 137.50% |
| INTC240607C00025000 | 2024-05-28 11:34AM EDT | 2024-06-07 | 6.29 | 6.35 | 6.40 | -0.96 | -13.24% | 42 | 3 | 86.91% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 6.95 | 6.35 | 6.45 | 0.00 | - | 2 | 1 | 70.90% |
| INTC240621C00025000 | 2024-05-24 1:31PM EDT | 2024-06-21 | 5.80 | 6.40 | 6.50 | 0.00 | - | 1 | 3,250 | 64.45% |
| INTC240628C00025000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 5.80 | 5.10 | 6.55 | 0.00 | - | 2 | 2 | 63.67% |
| INTC240705C00025000 | 2024-05-23 2:18PM EDT | 2024-07-05 | 5.28 | 6.45 | 6.55 | 0.00 | - | - | 3 | 54.79% |
| INTC240719C00025000 | 2024-05-28 10:52AM EDT | 2024-07-19 | 6.60 | 6.60 | 6.65 | +0.55 | +9.09% | 8 | 478 | 52.83% |
| INTC240816C00025000 | 2024-05-24 10:39AM EDT | 2024-08-16 | 6.45 | 6.80 | 6.90 | 0.00 | - | 8 | 277 | 50.00% |
| INTC240920C00025000 | 2024-05-28 11:41AM EDT | 2024-09-20 | 7.05 | 7.00 | 7.10 | +1.15 | +19.49% | 3 | 529 | 47.71% |
| INTC241018C00025000 | 2024-05-28 11:19AM EDT | 2024-10-18 | 7.24 | 7.20 | 7.30 | +0.49 | +7.26% | 2 | 193 | 46.78% |
| INTC241115C00025000 | 2024-05-21 3:08PM EDT | 2024-11-15 | 7.82 | 7.40 | 7.60 | 0.00 | - | 42 | 202 | 47.95% |
| INTC241220C00025000 | 2024-05-28 10:48AM EDT | 2024-12-20 | 7.70 | 7.65 | 7.80 | +1.14 | +17.38% | 2 | 179 | 46.68% |
| INTC250117C00025000 | 2024-05-28 11:42AM EDT | 2025-01-17 | 7.95 | 7.85 | 8.00 | +0.55 | +7.43% | 25 | 6,823 | 46.56% |
| INTC250321C00025000 | 2024-05-24 2:14PM EDT | 2025-03-21 | 7.92 | 7.80 | 8.40 | 0.00 | - | 9 | 539 | 46.09% |
| INTC250620C00025000 | 2024-05-28 10:41AM EDT | 2025-06-20 | 8.68 | 8.80 | 8.95 | +0.35 | +4.20% | 2 | 832 | 45.90% |
| INTC250919C00025000 | 2024-05-23 3:12PM EDT | 2025-09-19 | 9.29 | 9.05 | 9.50 | +1.19 | +14.69% | 2 | 532 | 46.22% |
| INTC251219C00025000 | 2024-05-23 11:00AM EDT | 2025-12-19 | 9.10 | 8.50 | 10.00 | 0.00 | - | 45 | 700 | 46.41% |
| INTC260116C00025000 | 2024-05-28 10:45AM EDT | 2026-01-16 | 10.20 | 9.80 | 10.70 | +0.65 | +6.81% | 28 | 1,417 | 50.81% |
| INTC260618C00025000 | 2024-05-23 2:19PM EDT | 2026-06-18 | 9.60 | 9.10 | 10.75 | 0.00 | - | 21 | 280 | 45.69% |
| INTC261218C00025000 | 2024-05-28 11:25AM EDT | 2026-12-18 | 11.30 | 10.90 | 11.70 | +0.50 | +4.63% | 10 | 10,626 | 46.92% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-05-24 12:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 84.38% |
| INTC240607P00025000 | 2024-05-28 11:10AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 20 | 390 | 51.56% |
| INTC240614P00025000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 56 | 48.44% |
| INTC240621P00025000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.03 | +0.03 | +100.00% | 1 | 8,573 | 43.36% |
| INTC240628P00025000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 26 | 48 | 38.28% |
| INTC240719P00025000 | 2024-05-28 11:00AM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 6 | 1,297 | 35.74% |
| INTC240816P00025000 | 2024-05-28 11:22AM EDT | 2024-08-16 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 11 | 3,896 | 37.79% |
| INTC240920P00025000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 0.43 | 0.35 | 0.37 | 0.00 | - | 26 | 4,279 | 35.45% |
| INTC241018P00025000 | 2024-05-28 10:34AM EDT | 2024-10-18 | 0.50 | 0.48 | 0.49 | -0.05 | -9.09% | 7 | 2,745 | 34.86% |
| INTC241115P00025000 | 2024-05-24 11:34AM EDT | 2024-11-15 | 0.78 | 0.70 | 0.72 | 0.00 | - | 53 | 3,626 | 36.65% |
| INTC241220P00025000 | 2024-05-28 11:12AM EDT | 2024-12-20 | 0.85 | 0.83 | 0.85 | -0.10 | -10.53% | 8 | 4,223 | 35.65% |
| INTC250117P00025000 | 2024-05-28 11:17AM EDT | 2025-01-17 | 0.95 | 0.92 | 0.95 | -0.10 | -9.52% | 3,619 | 21,585 | 35.03% |
| INTC250321P00025000 | 2024-05-28 11:28AM EDT | 2025-03-21 | 1.20 | 1.16 | 1.46 | -0.25 | -17.24% | 50 | 8,531 | 37.74% |
| INTC250620P00025000 | 2024-05-28 9:42AM EDT | 2025-06-20 | 1.65 | 1.50 | 1.59 | -0.18 | -9.84% | 20 | 2,871 | 34.45% |
| INTC250919P00025000 | 2024-05-23 12:15PM EDT | 2025-09-19 | 2.00 | 1.12 | 1.97 | 0.00 | - | 167 | 3,320 | 34.62% |
| INTC251219P00025000 | 2024-05-28 9:44AM EDT | 2025-12-19 | 2.31 | 2.08 | 2.22 | -0.01 | -0.43% | 10 | 2,630 | 33.88% |
| INTC260116P00025000 | 2024-05-28 9:46AM EDT | 2026-01-16 | 2.31 | 2.10 | 2.34 | -0.12 | -4.94% | 51 | 7,003 | 34.06% |
| INTC260618P00025000 | 2024-05-24 9:30AM EDT | 2026-06-18 | 2.68 | 2.54 | 3.25 | 0.00 | - | 10 | 2,193 | 36.91% |
| INTC261218P00025000 | 2024-05-24 3:22PM EDT | 2026-12-18 | 3.10 | 2.93 | 3.20 | 0.00 | - | 45 | 7,619 | 32.80% |
© 2024 Yahoo. Todos los derechos reservados.