Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0715 +0,0042 (+0,40%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
53.859,73 -2.288,88 (-4,08%)
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:39.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,004 | 106.25% |
| INTC240510C00039000 | 2024-04-30 12:40PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,324 | 59.38% |
| INTC240517C00039000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 73 | 20,706 | 50.78% |
| INTC240524C00039000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 555 | 49.61% |
| INTC240531C00039000 | 2024-05-01 1:52PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 1,491 | 43.56% |
| INTC240607C00039000 | 2024-05-01 2:31PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | 0.00 | - | 163 | 215 | 42.19% |
| INTC240621C00039000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 156 | 8,111 | 37.89% |
| INTC240719C00039000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.17 | +0.02 | +11.76% | 725 | 2,923 | 35.74% |
| INTC240816C00039000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 0.46 | 0.34 | 0.41 | +0.02 | +4.55% | 57 | 1,904 | 38.57% |
| INTC241018C00039000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 0.74 | 0.73 | 0.96 | -0.10 | -11.90% | 2 | 3,920 | 40.67% |
| INTC241115C00039000 | 2024-05-01 1:24PM EDT | 2024-11-15 | 1.15 | 1.00 | 1.05 | +0.03 | +2.68% | 6 | 161 | 39.04% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 2024-05-03 | 8.65 | 8.25 | 9.45 | +0.34 | +4.09% | 1 | 8 | 196.09% |
| INTC240510P00039000 | 2024-04-30 11:55AM EDT | 2024-05-10 | 8.15 | 8.25 | 9.10 | 0.00 | - | 1 | 430 | 78.13% |
| INTC240517P00039000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 8.62 | 8.55 | 9.05 | +0.20 | +2.38% | 35 | 14,644 | 77.54% |
| INTC240524P00039000 | 2024-05-01 2:05PM EDT | 2024-05-24 | 8.75 | 8.25 | 8.85 | +0.32 | +3.80% | 24 | 197 | 69.34% |
| INTC240531P00039000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 8.72 | 8.35 | 8.85 | +1.27 | +17.05% | 1 | 83 | 60.94% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 8.40 | 9.05 | +4.19 | +87.29% | 22 | 20 | 65.53% |
| INTC240621P00039000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 8.40 | 8.65 | 9.30 | -0.03 | -0.36% | 5 | 6,890 | 52.93% |
| INTC240719P00039000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 8.60 | 8.65 | 9.05 | +0.33 | +3.99% | 10 | 5,384 | 45.17% |
| INTC240816P00039000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 8.82 | 8.60 | 9.10 | +0.33 | +3.89% | 3 | 3,462 | 40.19% |
| INTC241018P00039000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 8.37 | 8.85 | 9.80 | 0.00 | - | 1 | 1,549 | 43.99% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 2024-11-15 | 8.55 | 9.00 | 9.15 | 0.00 | - | 299 | 455 | 30.57% |
© 2024 Yahoo. Todos los derechos reservados.