Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,17+0,40 (+0,91%)
Al cierre: 04:00PM EDT
44,16 -0,01 (-0,02%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:42.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC240328C000420002024-03-28 3:53PM EDT2024-03-282.201.992.26+0.40+22.22%5813,19277.34%
INTC240405C000420002024-03-28 3:42PM EDT2024-04-052.392.292.61+0.21+9.63%4183,51145.70%
INTC240412C000420002024-03-28 3:15PM EDT2024-04-122.602.602.87+0.23+9.70%33893943.07%
INTC240419C000420002024-03-28 3:59PM EDT2024-04-192.932.842.89+0.32+12.26%6088,56236.48%
INTC240426C000420002024-03-28 3:49PM EDT2024-04-263.603.553.80+0.25+7.46%7662152.22%
INTC240503C000420002024-03-28 3:58PM EDT2024-05-033.903.653.95+0.30+8.33%1932149.90%
INTC240517C000420002024-03-28 3:59PM EDT2024-05-174.104.004.10+0.36+9.63%6113,92044.97%
INTC240621C000420002024-03-28 3:42PM EDT2024-06-214.554.654.75+0.30+7.06%1349,09142.75%
INTC240719C000420002024-03-28 1:28PM EDT2024-07-194.955.055.20+0.15+3.12%5984441.97%
INTC240816C000420002024-03-28 10:52AM EDT2024-08-165.555.105.80+0.30+5.71%171,53043.36%
INTC240920C000420002024-03-28 1:14PM EDT2024-09-205.855.756.45+0.15+2.63%432,59444.41%
INTC241018C000420002024-03-28 2:30PM EDT2024-10-186.456.107.05+0.42+6.97%221,68446.05%
INTC250919C000420002024-03-28 2:16PM EDT2025-09-199.759.7510.05+0.20+2.09%1618343.13%
INTC251219C000420002024-03-28 3:58PM EDT2025-12-1910.7510.6010.80+1.45+15.59%3250043.36%
INTC260116C000420002024-03-28 1:21PM EDT2026-01-1610.6010.6011.85+0.31+3.01%1980847.21%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC240328P000420002024-03-28 3:53PM EDT2024-03-280.010.000.01-0.02-66.67%1703,96248.44%
INTC240405P000420002024-03-28 3:59PM EDT2024-04-050.210.190.22-0.12-36.36%1,2286,09534.38%
INTC240412P000420002024-03-28 3:39PM EDT2024-04-120.440.390.42-0.11-20.00%2673,58733.59%
INTC240419P000420002024-03-28 3:58PM EDT2024-04-190.550.550.56-0.19-25.68%1,78123,98832.03%
INTC240426P000420002024-03-28 3:27PM EDT2024-04-261.251.231.30-0.26-17.22%1731,08545.07%
INTC240503P000420002024-03-28 3:23PM EDT2024-05-031.441.381.41-0.25-14.79%3719642.73%
INTC240517P000420002024-03-28 3:59PM EDT2024-05-171.661.621.65-0.21-11.23%5027,97540.38%
INTC240621P000420002024-03-28 3:39PM EDT2024-06-212.082.072.10-0.14-6.31%8111,73836.77%
INTC240719P000420002024-03-28 2:37PM EDT2024-07-192.352.352.39-0.35-12.96%1244,17435.08%
INTC240816P000420002024-03-28 11:06AM EDT2024-08-162.772.872.92-0.43-13.44%1903,28436.56%
INTC240920P000420002024-03-28 2:25PM EDT2024-09-203.153.053.20-0.25-7.35%5489,63435.16%
INTC241018P000420002024-03-28 1:12PM EDT2024-10-183.403.253.40-0.30-8.11%31,47434.27%
INTC250919P000420002024-03-25 1:01PM EDT2025-09-196.435.355.600.00-21,32631.90%
INTC251219P000420002024-03-27 11:33AM EDT2025-12-196.365.156.050.00-228831.56%
INTC260116P000420002024-03-28 3:40PM EDT2026-01-166.145.957.15-0.26-4.06%81,47835.80%