Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241025C00009000 | 2024-09-25 10:28AM EDT | 9.00 | 14.00 | 13.80 | 16.30 | 0.00 | - | 1 | 6 | 365.23% |
| INTC241025C00011000 | 2024-09-19 12:59PM EDT | 11.00 | 10.78 | 10.40 | 14.30 | 0.00 | - | - | 2 | 452.93% |
| INTC241025C00013000 | 2024-10-03 11:02AM EDT | 13.00 | 9.05 | 8.90 | 11.85 | 0.00 | - | 1 | 36 | 332.23% |
| INTC241025C00014000 | 2024-09-26 10:12AM EDT | 14.00 | 9.85 | 7.45 | 9.60 | 0.00 | - | 3 | 11 | 150.78% |
| INTC241025C00015000 | 2024-10-04 9:54AM EDT | 15.00 | 7.55 | 7.65 | 9.40 | 0.00 | - | 1 | 7 | 114.84% |
| INTC241025C00016000 | 2024-10-01 10:16AM EDT | 16.00 | 6.90 | 7.40 | 8.80 | 0.00 | - | 10 | 46 | 180.27% |
| INTC241025C00017000 | 2024-10-07 11:37AM EDT | 17.00 | 5.30 | 5.40 | 7.75 | 0.00 | - | 4 | 7 | 97.66% |
| INTC241025C00018000 | 2024-10-08 2:53PM EDT | 18.00 | 5.35 | 5.45 | 6.95 | 0.00 | - | 5 | 58 | 147.66% |
| INTC241025C00019000 | 2024-10-09 2:55PM EDT | 19.00 | 4.29 | 2.82 | 4.75 | -0.13 | -2.94% | 11 | 267 | 90.04% |
| INTC241025C00020000 | 2024-10-09 3:15PM EDT | 20.00 | 3.44 | 2.71 | 3.65 | -0.11 | -3.10% | 19 | 1,359 | 64.65% |
| INTC241025C00021000 | 2024-10-09 3:55PM EDT | 21.00 | 2.72 | 2.63 | 3.75 | +0.12 | +4.62% | 47 | 1,865 | 88.09% |
| INTC241025C00022000 | 2024-10-09 3:55PM EDT | 22.00 | 1.90 | 1.80 | 1.99 | +0.05 | +2.70% | 170 | 5,171 | 51.17% |
| INTC241025C00023000 | 2024-10-09 3:58PM EDT | 23.00 | 1.31 | 1.27 | 1.39 | +0.05 | +3.97% | 657 | 3,677 | 54.30% |
| INTC241025C00024000 | 2024-10-09 3:58PM EDT | 24.00 | 0.82 | 0.82 | 0.83 | +0.01 | +1.23% | 1,499 | 3,188 | 52.54% |
| INTC241025C00025000 | 2024-10-09 3:59PM EDT | 25.00 | 0.48 | 0.49 | 0.50 | +0.01 | +2.13% | 2,344 | 9,615 | 52.64% |
| INTC241025C00026000 | 2024-10-09 3:57PM EDT | 26.00 | 0.29 | 0.21 | 0.29 | -0.01 | -3.33% | 1,069 | 3,077 | 50.59% |
| INTC241025C00027000 | 2024-10-09 1:00PM EDT | 27.00 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 67 | 1,771 | 53.71% |
| INTC241025C00028000 | 2024-10-09 3:51PM EDT | 28.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 71 | 1,109 | 56.25% |
| INTC241025C00029000 | 2024-10-09 3:25PM EDT | 29.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 108 | 788 | 60.55% |
| INTC241025C00030000 | 2024-10-09 1:48PM EDT | 30.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 507 | 2,320 | 62.89% |
| INTC241025C00031000 | 2024-10-09 9:30AM EDT | 31.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 1,339 | 69.53% |
| INTC241025C00032000 | 2024-10-09 1:55PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 149 | 71.88% |
| INTC241025C00033000 | 2024-10-09 9:43AM EDT | 33.00 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 41 | 63 | 82.03% |
| INTC241025C00034000 | 2024-10-07 2:08PM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 105 | 82.81% |
| INTC241025C00035000 | 2024-10-09 1:41PM EDT | 35.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 6 | 928 | 84.38% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241025P00010000 | 2024-09-13 9:42AM EDT | 10.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 1 | 156.25% |
| INTC241025P00011000 | 2024-09-12 2:39PM EDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 26 | 140.63% |
| INTC241025P00012000 | 2024-10-09 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 125.00% |
| INTC241025P00013000 | 2024-10-09 3:55PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 3 | 112.50% |
| INTC241025P00014000 | 2024-10-08 2:15PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 53 | 98.44% |
| INTC241025P00015000 | 2024-09-26 2:00PM EDT | 15.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 26 | 186 | 92.19% |
| INTC241025P00016000 | 2024-10-09 3:09PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 32 | 265 | 82.81% |
| INTC241025P00017000 | 2024-10-09 2:17PM EDT | 17.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 28 | 431 | 75.78% |
| INTC241025P00018000 | 2024-10-09 3:45PM EDT | 18.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 173 | 1,645 | 65.63% |
| INTC241025P00019000 | 2024-10-09 3:10PM EDT | 19.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 24 | 7,486 | 62.89% |
| INTC241025P00020000 | 2024-10-09 3:05PM EDT | 20.00 | 0.11 | 0.08 | 0.13 | +0.01 | +10.00% | 215 | 5,181 | 54.88% |
| INTC241025P00021000 | 2024-10-09 2:37PM EDT | 21.00 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 181 | 6,096 | 52.64% |
| INTC241025P00022000 | 2024-10-09 3:55PM EDT | 22.00 | 0.45 | 0.41 | 0.46 | -0.04 | -8.16% | 136 | 3,584 | 51.17% |
| INTC241025P00023000 | 2024-10-09 3:56PM EDT | 23.00 | 0.82 | 0.72 | 0.89 | -0.02 | -2.38% | 163 | 1,118 | 50.98% |
| INTC241025P00024000 | 2024-10-09 2:26PM EDT | 24.00 | 1.42 | 1.30 | 2.38 | +0.01 | +0.71% | 32 | 882 | 76.17% |
| INTC241025P00025000 | 2024-10-09 9:59AM EDT | 25.00 | 2.07 | 0.90 | 3.15 | -0.02 | -0.96% | 11 | 1,053 | 52.05% |
| INTC241025P00026000 | 2024-10-08 3:54PM EDT | 26.00 | 2.85 | 1.91 | 3.15 | 0.00 | - | 12 | 24 | 73.54% |
| INTC241025P00027000 | 2024-10-08 3:56PM EDT | 27.00 | 3.75 | 3.60 | 4.75 | 0.00 | - | 1 | 2 | 87.89% |
| INTC241025P00028000 | 2024-09-30 2:54PM EDT | 28.00 | 3.70 | 4.20 | 5.95 | 0.00 | - | 4 | 4 | 93.16% |
| INTC241025P00029000 | 2024-10-03 10:50AM EDT | 29.00 | 7.00 | 5.50 | 5.80 | 0.00 | - | 6 | 103 | 65.82% |
| INTC241025P00030000 | 2024-10-09 9:53AM EDT | 30.00 | 6.75 | 6.00 | 7.05 | 0.00 | - | 2 | 45 | 111.72% |
| INTC241025P00034000 | 2024-09-27 11:08AM EDT | 34.00 | 10.00 | 9.65 | 10.90 | 0.00 | - | 1 | 1 | 131.84% |
| INTC241025P00035000 | 2024-09-20 3:30PM EDT | 35.00 | 14.35 | 11.45 | 11.65 | 0.00 | - | 4 | 4 | 75.00% |
© 2024 Yahoo. Todos los derechos reservados.