Mercados españoles abiertos en 8 hrs 57 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0723 +0,0050 (+0,47%) Petróleo Brent
83,52 +0,08 (+0,10%) Bitcoin EUR
54.067,81 -2.024,60 (-3,61%)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 175.00% |
| INTC240510C00047000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 183 | 93.75% |
| INTC240517C00047000 | 2024-05-01 2:27PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 22,476 | 71.88% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 341 | 89.45% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 257 | 78.13% |
| INTC240621C00047000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 12,092 | 50.00% |
| INTC240719C00047000 | 2024-04-30 3:13PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 1,762 | 44.34% |
| INTC240816C00047000 | 2024-04-29 1:05PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1 | 1,287 | 42.58% |
| INTC240920C00047000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | 0.00 | - | 52 | 3,407 | 39.75% |
| INTC241018C00047000 | 2024-05-01 1:41PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 1 | 2,791 | 38.87% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 2024-11-15 | 0.42 | 0.29 | 0.34 | 0.00 | - | 14 | 26 | 39.99% |
| INTC241220C00047000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 0.44 | 0.42 | 0.45 | -0.02 | -4.35% | 26 | 1,362 | 39.43% |
| INTC250117C00047000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 0.54 | 0.50 | 0.56 | -0.03 | -5.26% | 309 | 12,337 | 39.40% |
| INTC250321C00047000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 0.93 | 0.80 | 0.85 | +0.08 | +9.41% | 107 | 329 | 39.82% |
| INTC250620C00047000 | 2024-05-01 3:07PM EDT | 2025-06-20 | 1.33 | 0.93 | 1.78 | -0.02 | -1.48% | 38 | 356 | 45.17% |
| INTC250919C00047000 | 2024-05-01 2:34PM EDT | 2025-09-19 | 1.73 | 1.60 | 1.71 | +0.03 | +1.76% | 4 | 644 | 40.31% |
| INTC251219C00047000 | 2024-05-01 2:10PM EDT | 2025-12-19 | 2.10 | 2.07 | 2.16 | -0.08 | -3.67% | 27 | 1,992 | 40.65% |
| INTC260116C00047000 | 2024-05-01 12:31PM EDT | 2026-01-16 | 2.26 | 2.00 | 2.31 | -0.06 | -2.59% | 51 | 6,956 | 40.83% |
| INTC260618C00047000 | 2024-05-01 11:33AM EDT | 2026-06-18 | 3.00 | 2.64 | 3.10 | -0.05 | -1.64% | 3 | 249 | 41.61% |
| INTC261218C00047000 | 2024-05-01 2:03PM EDT | 2026-12-18 | 3.75 | 3.65 | 3.95 | -0.05 | -1.32% | 5 | 1,170 | 42.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 15.20 | 15.70 | 18.05 | 0.00 | - | 47 | 0 | 303.13% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 2024-05-10 | 15.60 | 16.45 | 16.95 | 0.00 | - | 98 | 71 | 132.03% |
| INTC240517P00047000 | 2024-05-01 10:13AM EDT | 2024-05-17 | 16.85 | 16.45 | 16.95 | +0.60 | +3.69% | 1 | 941 | 101.17% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 16.40 | 17.00 | 0.00 | - | 20 | 94 | 85.16% |
| INTC240621P00047000 | 2024-05-01 12:58PM EDT | 2024-06-21 | 16.87 | 16.20 | 17.30 | +1.82 | +12.09% | 2 | 6,971 | 63.48% |
| INTC240719P00047000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.90 | 16.45 | 16.95 | +1.15 | +7.30% | 1 | 955 | 62.21% |
| INTC240816P00047000 | 2024-04-26 3:05PM EDT | 2024-08-16 | 15.29 | 16.20 | 17.40 | 0.00 | - | 2 | 1,798 | 67.14% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 16.80 | 16.20 | 17.45 | +1.45 | +9.45% | 8 | 4,437 | 59.42% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 16.60 | 16.90 | 0.00 | - | 17 | 359 | 41.02% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 15.48 | 16.10 | 17.45 | 0.00 | - | 5 | 5 | 50.39% |
| INTC241220P00047000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 15.95 | 16.60 | 18.00 | 0.00 | - | 46 | 558 | 54.81% |
| INTC250117P00047000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 16.40 | 16.35 | 18.20 | 0.00 | - | 2 | 18,234 | 54.37% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 15.80 | 17.25 | 0.00 | - | 1 | 240 | 36.43% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 2025-06-20 | 16.30 | 16.70 | 19.25 | 0.00 | - | 2 | 45 | 52.88% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 15.95 | 17.65 | 0.00 | - | 1 | 270 | 33.79% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 2025-12-19 | 17.10 | 16.45 | 18.35 | +3.79 | +28.47% | 5 | 463 | 37.26% |
| INTC260116P00047000 | 2024-05-01 12:35PM EDT | 2026-01-16 | 17.10 | 14.50 | 17.95 | +3.20 | +23.02% | 5 | 3,383 | 33.12% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 13.80 | 16.80 | 17.75 | 0.00 | - | 2 | 54 | 25.32% |
© 2024 Yahoo. Todos los derechos reservados.