Mercados españoles cerrados
S&P 500
5.319,29 +16,02 (+0,30%) Nasdaq
16.785,78 +99,82 (+0,60%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,68 -0,30 (-0,36%) Bitcoin EUR
62.057,54 +486,00 (+0,79%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:54AM EDT. Mercado abierto.
Precio de ejercicio:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 181.25% |
| INTC240621C00060000 | 2024-05-20 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 10,532 | 71.88% |
| INTC240719C00060000 | 2024-05-20 11:04AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 3,785 | 58.59% |
| INTC240816C00060000 | 2024-05-20 11:23AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 7,480 | 53.52% |
| INTC240920C00060000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 11,908 | 47.46% |
| INTC241018C00060000 | 2024-05-20 10:39AM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 3,744 | 44.92% |
| INTC241220C00060000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 15 | 1,329 | 42.87% |
| INTC250117C00060000 | 2024-05-20 10:41AM EDT | 2025-01-17 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 35 | 13,566 | 42.63% |
| INTC250321C00060000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 0.33 | 0.28 | 0.35 | +0.05 | +17.86% | 12 | 3,133 | 41.55% |
| INTC250620C00060000 | 2024-05-20 10:15AM EDT | 2025-06-20 | 0.57 | 0.52 | 0.57 | +0.04 | +7.55% | 7 | 426 | 40.58% |
| INTC250919C00060000 | 2024-05-16 2:06PM EDT | 2025-09-19 | 0.87 | 0.75 | 0.93 | 0.00 | - | 216 | 2,522 | 41.36% |
| INTC251219C00060000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 1.17 | 1.13 | 1.28 | -0.04 | -3.31% | 1 | 1,067 | 41.52% |
| INTC260116C00060000 | 2024-05-20 9:54AM EDT | 2026-01-16 | 1.30 | 1.19 | 1.34 | +0.10 | +8.33% | 33 | 4,469 | 41.10% |
| INTC260618C00060000 | 2024-05-16 3:58PM EDT | 2026-06-18 | 2.00 | 1.68 | 1.86 | 0.00 | - | 14 | 445 | 40.72% |
| INTC261218C00060000 | 2024-05-20 10:27AM EDT | 2026-12-18 | 2.38 | 2.26 | 2.59 | +0.10 | +4.39% | 18 | 2,976 | 41.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 29.08 | 27.55 | 27.95 | 0.00 | - | 5 | 0 | 103.71% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 27.55 | 27.95 | 0.00 | - | 1 | 0 | 63.28% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.20 | 31.10 | 0.00 | - | 200 | 0 | 98.19% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 82.28% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 28.00 | 27.35 | 28.15 | 0.00 | - | 17,730 | 1 | 45.75% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 26.65 | 28.90 | 0.00 | - | - | 0 | 47.66% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 30.05 | 26.10 | 29.80 | 0.00 | - | 6 | 15 | 46.48% |
| INTC260618P00060000 | 2024-05-17 10:00AM EDT | 2026-06-18 | 28.17 | 25.75 | 29.85 | 0.00 | - | 18 | 0 | 41.92% |
| INTC261218P00060000 | 2024-05-17 10:01AM EDT | 2026-12-18 | 28.11 | 25.85 | 28.60 | 0.00 | - | 9 | 4 | 28.42% |
© 2024 Yahoo. Todos los derechos reservados.