Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.981,24 -1.098,46 (-2,88%) Dólar/Euro
1,0616 -0,0031 (-0,29%) Petróleo Brent
89,50 +2,39 (+2,74%) Bitcoin EUR
57.280,41 -914,12 (-1,57%)
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:32.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00032000 | 2024-04-18 2:11PM EDT | 2024-04-19 | 3.15 | 2.88 | 4.10 | -0.45 | -12.50% | 43 | 222 | 215.63% |
| INTC240426C00032000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 3.42 | 3.35 | 3.45 | -1.03 | -23.15% | 8 | 162 | 69.73% |
| INTC240503C00032000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 3.45 | 3.50 | 3.60 | -1.15 | -25.00% | 39 | 47 | 58.69% |
| INTC240517C00032000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 3.65 | 3.15 | 3.70 | -1.05 | -22.34% | 6 | 80 | 47.36% |
| INTC240524C00032000 | 2024-04-18 3:03PM EDT | 2024-05-24 | 3.85 | 3.75 | 3.90 | -1.00 | -20.62% | 5 | 4 | 48.34% |
| INTC240531C00032000 | 2024-04-18 2:51PM EDT | 2024-05-31 | 3.83 | 3.75 | 5.30 | -0.79 | -17.10% | 2 | 3 | 59.86% |
| INTC240621C00032000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 4.19 | 4.20 | 4.30 | -0.41 | -8.91% | 249 | 4,879 | 44.58% |
| INTC240719C00032000 | 2024-04-18 1:03PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.70 | -0.30 | -6.00% | 8 | 110 | 43.80% |
| INTC240920C00032000 | 2024-04-18 12:29PM EDT | 2024-09-20 | 5.70 | 4.90 | 5.55 | -0.55 | -8.80% | 3 | 453 | 44.24% |
| INTC241115C00032000 | 2024-04-16 1:32PM EDT | 2024-11-15 | 7.05 | 6.05 | 6.60 | 0.00 | - | 1 | 2 | 48.80% |
| INTC251219C00032000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 10.00 | 8.35 | 9.90 | 0.00 | - | 13 | 389 | 48.78% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00032000 | 2024-04-18 2:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 4,243 | 75.00% |
| INTC240426P00032000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.30 | 0.29 | 0.32 | +0.07 | +30.43% | 234 | 1,089 | 65.43% |
| INTC240503P00032000 | 2024-04-18 3:37PM EDT | 2024-05-03 | 0.41 | 0.39 | 0.42 | +0.06 | +17.14% | 109 | 450 | 53.32% |
| INTC240510P00032000 | 2024-04-18 2:11PM EDT | 2024-05-10 | 0.52 | 0.49 | 0.52 | +0.12 | +30.00% | 82 | 157 | 48.83% |
| INTC240517P00032000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.60 | +0.11 | +22.92% | 158 | 1,209 | 45.31% |
| INTC240524P00032000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 0.73 | 0.67 | 0.73 | +0.14 | +23.73% | 7 | 417 | 44.58% |
| INTC240531P00032000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.85 | 0.75 | 0.81 | +0.17 | +25.00% | 30 | 114 | 42.92% |
| INTC240621P00032000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 1.03 | 0.99 | 1.02 | +0.13 | +14.44% | 5,289 | 10,036 | 39.65% |
| INTC240719P00032000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.28 | +0.12 | +10.62% | 236 | 4,376 | 37.50% |
| INTC240920P00032000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 1.92 | 1.88 | 1.94 | +0.13 | +7.26% | 103 | 6,803 | 37.26% |
| INTC241115P00032000 | 2024-04-18 3:29PM EDT | 2024-11-15 | 2.39 | 2.35 | 2.39 | +0.11 | +4.82% | 55 | 21 | 36.67% |
| INTC251219P00032000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 4.10 | 4.10 | 4.15 | 0.00 | - | 156 | 1,527 | 32.30% |
© 2024 Yahoo. Todos los derechos reservados.