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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241101C00009000 | 2024-09-26 9:43AM EDT | 9.00 | 14.97 | 13.40 | 13.70 | 0.00 | - | 1 | 11 | 190.63% |
| INTC241101C00010000 | 2024-09-17 10:50AM EDT | 10.00 | 12.05 | 10.65 | 12.70 | 0.00 | - | - | 2 | 171.09% |
| INTC241101C00012000 | 2024-09-27 11:26AM EDT | 12.00 | 11.91 | 9.40 | 12.25 | 0.00 | - | 1 | 6 | 160.94% |
| INTC241101C00015000 | 2024-10-01 12:54PM EDT | 15.00 | 7.60 | 6.20 | 8.90 | 0.00 | - | 1 | 14 | 202.15% |
| INTC241101C00016000 | 2024-10-04 11:25AM EDT | 16.00 | 6.70 | 6.55 | 6.80 | -1.30 | -16.25% | 3 | 13 | 77.34% |
| INTC241101C00017000 | 2024-10-04 10:22AM EDT | 17.00 | 5.75 | 5.10 | 6.75 | +0.35 | +6.48% | 2 | 97 | 94.14% |
| INTC241101C00018000 | 2024-10-03 11:05AM EDT | 18.00 | 4.60 | 4.80 | 4.95 | 0.00 | - | 11 | 59 | 75.98% |
| INTC241101C00019000 | 2024-10-03 10:14AM EDT | 19.00 | 3.95 | 3.95 | 4.10 | 0.00 | - | 2 | 98 | 73.05% |
| INTC241101C00020000 | 2024-10-04 10:24AM EDT | 20.00 | 3.20 | 3.20 | 3.30 | +0.20 | +6.67% | 16 | 294 | 71.19% |
| INTC241101C00021000 | 2024-10-04 3:52PM EDT | 21.00 | 2.47 | 2.35 | 2.60 | +0.11 | +4.66% | 197 | 1,560 | 65.72% |
| INTC241101C00022000 | 2024-10-04 3:59PM EDT | 22.00 | 1.97 | 1.87 | 1.98 | +0.16 | +8.84% | 1,576 | 1,698 | 66.80% |
| INTC241101C00023000 | 2024-10-04 3:57PM EDT | 23.00 | 1.50 | 1.41 | 1.52 | +0.13 | +9.49% | 662 | 2,270 | 67.29% |
| INTC241101C00024000 | 2024-10-04 3:53PM EDT | 24.00 | 1.09 | 1.05 | 1.15 | +0.09 | +9.00% | 199 | 3,062 | 67.87% |
| INTC241101C00025000 | 2024-10-04 3:59PM EDT | 25.00 | 0.83 | 0.80 | 0.85 | +0.09 | +12.16% | 1,763 | 3,453 | 68.95% |
| INTC241101C00026000 | 2024-10-04 3:54PM EDT | 26.00 | 0.59 | 0.59 | 0.63 | +0.05 | +9.26% | 203 | 1,872 | 69.73% |
| INTC241101C00027000 | 2024-10-04 3:55PM EDT | 27.00 | 0.43 | 0.43 | 0.46 | +0.02 | +4.88% | 211 | 885 | 70.31% |
| INTC241101C00028000 | 2024-10-04 3:57PM EDT | 28.00 | 0.32 | 0.30 | 0.34 | +0.01 | +3.23% | 38 | 885 | 70.70% |
| INTC241101C00029000 | 2024-10-04 3:54PM EDT | 29.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 28 | 363 | 71.68% |
| INTC241101C00030000 | 2024-10-04 3:56PM EDT | 30.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 208 | 5,247 | 73.24% |
| INTC241101C00031000 | 2024-10-04 3:55PM EDT | 31.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 40 | 622 | 76.17% |
| INTC241101C00032000 | 2024-10-04 2:10PM EDT | 32.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 5 | 49 | 78.13% |
| INTC241101C00033000 | 2024-10-04 9:51AM EDT | 33.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 1 | 11 | 81.84% |
| INTC241101C00034000 | 2024-10-04 9:54AM EDT | 34.00 | 0.11 | 0.03 | 0.12 | +0.02 | +22.22% | 11 | 56 | 80.86% |
| INTC241101C00035000 | 2024-10-04 10:59AM EDT | 35.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 13 | 900 | 86.33% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241101P00010000 | 2024-09-23 9:52AM EDT | 10.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 1 | 4,180 | 201.95% |
| INTC241101P00011000 | 2024-09-25 2:09PM EDT | 11.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | - | 1 | 230.86% |
| INTC241101P00013000 | 2024-10-04 10:25AM EDT | 13.00 | 0.03 | 0.00 | 0.22 | -0.03 | -50.00% | 1 | 28 | 121.48% |
| INTC241101P00014000 | 2024-10-04 2:07PM EDT | 14.00 | 0.03 | 0.01 | 0.24 | +0.02 | +200.00% | 2 | 17 | 110.55% |
| INTC241101P00015000 | 2024-10-04 2:45PM EDT | 15.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 95 | 609 | 79.69% |
| INTC241101P00016000 | 2024-10-04 3:51PM EDT | 16.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 224 | 312 | 77.34% |
| INTC241101P00017000 | 2024-10-04 3:58PM EDT | 17.00 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 144 | 230 | 71.88% |
| INTC241101P00018000 | 2024-10-04 3:32PM EDT | 18.00 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 100 | 850 | 69.73% |
| INTC241101P00019000 | 2024-10-04 3:54PM EDT | 19.00 | 0.36 | 0.34 | 0.38 | -0.06 | -14.29% | 385 | 1,715 | 68.07% |
| INTC241101P00020000 | 2024-10-04 3:46PM EDT | 20.00 | 0.58 | 0.56 | 0.60 | -0.11 | -15.94% | 352 | 2,414 | 66.89% |
| INTC241101P00021000 | 2024-10-04 3:50PM EDT | 21.00 | 0.91 | 0.86 | 0.92 | -0.12 | -11.65% | 157 | 1,738 | 66.02% |
| INTC241101P00022000 | 2024-10-04 3:58PM EDT | 22.00 | 1.28 | 1.28 | 1.30 | -0.21 | -14.09% | 1,383 | 1,122 | 64.84% |
| INTC241101P00023000 | 2024-10-04 3:27PM EDT | 23.00 | 1.84 | 1.75 | 1.85 | -0.18 | -8.91% | 52 | 1,751 | 64.26% |
| INTC241101P00024000 | 2024-10-04 1:14PM EDT | 24.00 | 2.50 | 1.30 | 2.47 | -0.18 | -6.72% | 21 | 2,346 | 66.21% |
| INTC241101P00025000 | 2024-10-03 11:41AM EDT | 25.00 | 3.35 | 3.10 | 3.20 | 0.00 | - | 17 | 116 | 65.09% |
| INTC241101P00026000 | 2024-10-04 9:51AM EDT | 26.00 | 3.85 | 2.49 | 4.00 | -0.37 | -8.77% | 10 | 8 | 68.75% |
| INTC241101P00027000 | 2024-10-04 3:58PM EDT | 27.00 | 4.79 | 4.70 | 5.10 | -0.26 | -5.15% | 3 | 66 | 72.85% |
| INTC241101P00028000 | 2024-10-02 12:09PM EDT | 28.00 | 5.25 | 4.60 | 5.70 | 0.00 | - | 2 | 7 | 68.56% |
| INTC241101P00030000 | 2024-10-04 3:58PM EDT | 30.00 | 7.45 | 7.35 | 8.55 | -0.38 | -4.85% | 4 | 42 | 100.00% |
| INTC241101P00031000 | 2024-09-25 12:07PM EDT | 31.00 | 7.63 | 8.40 | 10.50 | 0.00 | - | - | 5 | 135.25% |
| INTC241101P00035000 | 2024-09-25 12:04PM EDT | 35.00 | 11.42 | 12.25 | 12.50 | 0.00 | - | - | 0 | 88.28% |
© 2024 Yahoo. Todos los derechos reservados.