Mercados españoles cerrados
S&P 500
5.302,81 +56,13 (+1,07%) Nasdaq
16.733,11 +221,93 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,55%) Petróleo Brent
82,71 +0,33 (+0,40%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:08PM EDT. Mercado abierto.
Precio de ejercicio:45.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00045000 | 2024-05-14 11:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,167 | 150.00% |
| INTC240524C00045000 | 2024-05-14 10:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 491 | 81.25% |
| INTC240531C00045000 | 2024-05-14 12:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 75.00% |
| INTC240607C00045000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 20 | 64.84% |
| INTC240614C00045000 | 2024-05-14 2:24PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 4 | 55.47% |
| INTC240621C00045000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 87 | 49,865 | 50.00% |
| INTC240628C00045000 | 2024-05-15 9:34AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | +0.04 | +400.00% | 2 | 1 | 49.22% |
| INTC240719C00045000 | 2024-05-15 11:41AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 64 | 13,472 | 42.19% |
| INTC240816C00045000 | 2024-05-15 1:50PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 61 | 3,123 | 40.23% |
| INTC240920C00045000 | 2024-05-15 1:45PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | 0.00 | - | 99 | 18,786 | 37.70% |
| INTC241018C00045000 | 2024-05-14 11:38AM EDT | 2024-10-18 | 0.26 | 0.27 | 0.28 | 0.00 | - | 21 | 810 | 37.65% |
| INTC241115C00045000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 0.48 | 0.45 | 0.46 | +0.03 | +6.67% | 1 | 479 | 39.16% |
| INTC241220C00045000 | 2024-05-15 1:14PM EDT | 2024-12-20 | 0.60 | 0.60 | 0.61 | +0.03 | +5.26% | 148 | 2,330 | 38.82% |
| INTC250117C00045000 | 2024-05-15 1:41PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.75 | 0.00 | - | 359 | 43,138 | 38.87% |
| INTC250321C00045000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 1.04 | 1.05 | 1.12 | 0.00 | - | 5 | 1,364 | 39.53% |
| INTC250620C00045000 | 2024-05-15 1:10PM EDT | 2025-06-20 | 1.55 | 1.52 | 1.60 | +0.03 | +1.97% | 7 | 505 | 39.62% |
| INTC250919C00045000 | 2024-05-15 11:18AM EDT | 2025-09-19 | 2.46 | 2.00 | 2.14 | +0.41 | +20.00% | 4 | 1,129 | 40.27% |
| INTC251219C00045000 | 2024-05-14 2:18PM EDT | 2025-12-19 | 2.46 | 2.50 | 2.63 | 0.00 | - | 29 | 4,107 | 40.53% |
| INTC260116C00045000 | 2024-05-15 1:38PM EDT | 2026-01-16 | 2.75 | 2.65 | 2.81 | +0.04 | +1.48% | 43 | 10,601 | 40.82% |
| INTC260618C00045000 | 2024-05-14 10:22AM EDT | 2026-06-18 | 2.66 | 3.35 | 3.45 | 0.00 | - | 2 | 209 | 40.33% |
| INTC261218C00045000 | 2024-05-15 11:44AM EDT | 2026-12-18 | 4.16 | 3.95 | 4.40 | +0.11 | +2.72% | 3 | 1,972 | 41.15% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00045000 | 2024-05-14 3:23PM EDT | 2024-05-17 | 14.10 | 13.75 | 13.85 | 0.00 | - | 490 | 161 | 100.00% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 13.75 | 13.85 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240607P00045000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 14.08 | 13.75 | 13.85 | 0.00 | - | 3 | 3 | 69.92% |
| INTC240621P00045000 | 2024-05-15 9:36AM EDT | 2024-06-21 | 13.80 | 13.75 | 13.90 | -0.20 | -1.43% | 1 | 165 | 50.39% |
| INTC240719P00045000 | 2024-05-14 3:23PM EDT | 2024-07-19 | 14.15 | 13.75 | 13.95 | 0.00 | - | 470 | 300 | 50.98% |
| INTC240816P00045000 | 2024-05-14 3:26PM EDT | 2024-08-16 | 14.05 | 13.75 | 13.90 | 0.00 | - | 50 | 353 | 39.65% |
| INTC240920P00045000 | 2024-05-15 9:49AM EDT | 2024-09-20 | 14.10 | 13.75 | 13.85 | +0.05 | +0.36% | 2 | 969 | 30.27% |
| INTC241018P00045000 | 2024-05-13 1:50PM EDT | 2024-10-18 | 14.36 | 13.75 | 13.85 | 0.00 | - | 60 | 3 | 27.44% |
| INTC241115P00045000 | 2024-05-13 10:51AM EDT | 2024-11-15 | 13.97 | 13.75 | 13.85 | 0.00 | - | 1 | 1 | 25.29% |
| INTC241220P00045000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 15.05 | 13.75 | 13.90 | 0.00 | - | 7 | 3 | 25.98% |
| INTC250117P00045000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 13.96 | 13.75 | 13.90 | -0.46 | -3.19% | 10 | 3,531 | 24.41% |
| INTC250321P00045000 | 2024-05-08 12:58PM EDT | 2025-03-21 | 15.14 | 13.85 | 14.00 | 0.00 | - | 25 | 68 | 24.95% |
| INTC250620P00045000 | 2024-05-14 1:51PM EDT | 2025-06-20 | 14.30 | 14.00 | 16.50 | 0.00 | - | 100 | 462 | 49.49% |
| INTC250919P00045000 | 2024-05-09 12:19PM EDT | 2025-09-19 | 15.45 | 14.15 | 16.25 | 0.00 | - | 1 | 2,166 | 42.77% |
| INTC251219P00045000 | 2024-05-14 1:33PM EDT | 2025-12-19 | 14.65 | 14.30 | 16.50 | 0.00 | - | 10 | 3,422 | 41.08% |
| INTC260116P00045000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 14.65 | 14.40 | 15.15 | -0.77 | -4.99% | 16 | 3,995 | 30.18% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 13.55 | 16.85 | 0.00 | - | 1 | 1,034 | 38.01% |
| INTC261218P00045000 | 2024-05-15 12:41PM EDT | 2026-12-18 | 15.53 | 14.15 | 15.85 | +0.38 | +2.51% | 10 | 411 | 28.58% |
© 2024 Yahoo. Todos los derechos reservados.