Mercados españoles abiertos en 2 hrs 10 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.061,77 +444,67 (+1,15%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
64.129,86 +125,62 (+0,20%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00065000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240719C00065000 | 2024-05-20 11:47AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240816C00065000 | 2024-05-17 1:24PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| INTC240920C00065000 | 2024-05-21 11:25AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC241018C00065000 | 2024-05-22 3:55PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC241220C00065000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| INTC250117C00065000 | 2024-05-22 1:47PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC250321C00065000 | 2024-05-21 12:50PM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC250620C00065000 | 2024-05-22 2:54PM EDT | 2025-06-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC250919C00065000 | 2024-05-22 3:32PM EDT | 2025-09-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC251219C00065000 | 2024-05-21 11:49AM EDT | 2025-12-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC260116C00065000 | 2024-05-22 10:27AM EDT | 2026-01-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| INTC260618C00065000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC261218C00065000 | 2024-05-22 3:17PM EDT | 2026-12-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00065000 | 2024-05-22 12:03PM EDT | 2024-06-21 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 32.36 | 0.00 | 0.00 | 0.00 | - | 2,210 | 0 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 69.20% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.