Mercados españoles abiertos en 6 hrs 21 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.417,47 -662,23 (-1,74%) Dólar/Euro
1,0641 -0,0006 (-0,05%) Petróleo Brent
86,84 -0,27 (-0,31%) Bitcoin EUR
59.395,75 +2.039,74 (+3,56%)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00046000 | 2024-04-18 2:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13,403 | 193.75% |
| INTC240426C00046000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 47 | 2,127 | 84.38% |
| INTC240503C00046000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 38 | 1,517 | 64.06% |
| INTC240510C00046000 | 2024-04-18 10:10AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 29 | 95 | 54.30% |
| INTC240517C00046000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 24 | 10,951 | 52.34% |
| INTC240524C00046000 | 2024-04-18 1:05PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 1 | 79 | 50.39% |
| INTC240531C00046000 | 2024-04-18 2:16PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 1 | 11 | 46.88% |
| INTC240621C00046000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 21 | 10,195 | 41.70% |
| INTC240719C00046000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 0.29 | 0.30 | 0.32 | -0.10 | -25.64% | 7 | 2,145 | 39.84% |
| INTC240816C00046000 | 2024-04-18 2:22PM EDT | 2024-08-16 | 0.58 | 0.55 | 0.59 | -0.10 | -14.71% | 2 | 1,184 | 41.31% |
| INTC241018C00046000 | 2024-04-16 2:59PM EDT | 2024-10-18 | 1.32 | 0.92 | 0.97 | 0.00 | - | 6 | 1,985 | 39.38% |
| INTC241115C00046000 | 2024-04-16 11:55AM EDT | 2024-11-15 | 1.59 | 1.18 | 1.25 | 0.00 | - | 2 | 10 | 40.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00046000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 11.05 | 9.95 | 11.00 | +0.55 | +5.24% | 580 | 760 | 254.69% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 2024-04-26 | 7.96 | 10.85 | 11.70 | 0.00 | - | 12 | 6 | 134.57% |
| INTC240503P00046000 | 2024-04-15 11:31AM EDT | 2024-05-03 | 9.64 | 9.00 | 13.05 | 0.00 | - | 1 | 4 | 71.09% |
| INTC240510P00046000 | 2024-04-10 12:49PM EDT | 2024-05-10 | 8.66 | 9.00 | 13.10 | 0.00 | - | 5 | 57 | 62.11% |
| INTC240517P00046000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 11.30 | 10.30 | 11.75 | +1.54 | +15.78% | 12 | 1,599 | 51.17% |
| INTC240524P00046000 | 2024-04-08 3:02PM EDT | 2024-05-24 | 8.10 | 10.75 | 12.05 | 0.00 | - | 8 | 48 | 69.34% |
| INTC240621P00046000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 11.07 | 10.95 | 11.55 | +0.62 | +5.93% | 5 | 2,909 | 56.64% |
| INTC240719P00046000 | 2024-04-16 1:29PM EDT | 2024-07-19 | 9.90 | 11.00 | 11.90 | 0.00 | - | 2 | 1,405 | 54.93% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 2024-08-16 | 9.02 | 11.10 | 11.40 | 0.00 | - | 2 | 1,612 | 37.99% |
| INTC241018P00046000 | 2024-04-15 10:54AM EDT | 2024-10-18 | 10.22 | 10.55 | 11.45 | 0.00 | - | 5 | 269 | 31.74% |
© 2024 Yahoo. Todos los derechos reservados.