Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:03PM EDT. Mercado abierto.
Precio de ejercicio:15.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241004C00015000 | 2024-10-02 2:57PM EDT | 2024-10-04 | 7.35 | 7.45 | 7.75 | 0.00 | - | 2 | 9 | 481.25% |
| INTC241011C00015000 | 2024-10-03 9:32AM EDT | 2024-10-11 | 7.25 | 7.45 | 7.55 | 0.00 | - | 9 | 22 | 0.00% |
| INTC241018C00015000 | 2024-10-04 10:14AM EDT | 2024-10-18 | 7.50 | 7.50 | 7.55 | +0.25 | +3.45% | 1 | 168 | 0.00% |
| INTC241025C00015000 | 2024-10-04 9:54AM EDT | 2024-10-25 | 7.55 | 6.00 | 8.25 | +0.05 | +0.67% | 1 | 8 | 165.43% |
| INTC241101C00015000 | 2024-10-01 12:54PM EDT | 2024-11-01 | 7.60 | 7.40 | 7.70 | 0.00 | - | 1 | 14 | 78.13% |
| INTC241115C00015000 | 2024-10-03 2:37PM EDT | 2024-11-15 | 7.40 | 7.65 | 7.75 | 0.00 | - | 1 | 181 | 64.06% |
| INTC241220C00015000 | 2024-10-02 1:53PM EDT | 2024-12-20 | 8.05 | 7.85 | 7.90 | 0.00 | - | 4 | 371 | 65.63% |
| INTC250117C00015000 | 2024-10-04 11:27AM EDT | 2025-01-17 | 8.00 | 8.00 | 8.05 | +0.25 | +3.23% | 4 | 2,291 | 64.84% |
| INTC250321C00015000 | 2024-10-03 11:39AM EDT | 2025-03-21 | 8.14 | 8.25 | 8.40 | 0.00 | - | 1 | 403 | 62.21% |
| INTC250417C00015000 | 2024-10-02 9:53AM EDT | 2025-04-17 | 8.75 | 8.45 | 8.55 | 0.00 | - | 1 | 242 | 62.89% |
| INTC250620C00015000 | 2024-10-04 11:08AM EDT | 2025-06-20 | 9.04 | 8.65 | 8.85 | +0.57 | +6.73% | 1 | 737 | 60.55% |
| INTC250815C00015000 | 2024-10-02 3:10PM EDT | 2025-08-15 | 9.00 | 8.65 | 9.30 | 0.00 | - | 1 | 103 | 59.52% |
| INTC250919C00015000 | 2024-10-03 3:04PM EDT | 2025-09-19 | 9.00 | 9.05 | 10.60 | 0.00 | - | 11 | 600 | 71.88% |
| INTC251219C00015000 | 2024-10-03 11:43AM EDT | 2025-12-19 | 9.31 | 9.35 | 10.25 | 0.00 | - | 10 | 1,035 | 63.65% |
| INTC260116C00015000 | 2024-10-04 11:02AM EDT | 2026-01-16 | 9.80 | 9.55 | 9.75 | +0.35 | +3.70% | 10 | 1,347 | 59.45% |
| INTC260618C00015000 | 2024-10-01 12:32PM EDT | 2026-06-18 | 10.15 | 10.05 | 10.30 | 0.00 | - | 11 | 515 | 58.50% |
| INTC261218C00015000 | 2024-10-03 2:55PM EDT | 2026-12-18 | 10.40 | 10.40 | 10.95 | 0.00 | - | 8 | 2,421 | 57.08% |
| INTC270115C00015000 | 2024-10-03 12:49PM EDT | 2027-01-15 | 10.50 | 10.60 | 11.05 | 0.00 | - | 20 | 332 | 57.79% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241004P00015000 | 2024-10-03 9:52AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 195 | 312.50% |
| INTC241011P00015000 | 2024-09-30 9:46AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 430 | 109.38% |
| INTC241018P00015000 | 2024-10-03 2:04PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 5,507 | 85.94% |
| INTC241025P00015000 | 2024-09-26 2:00PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.13 | 0.00 | - | 26 | 186 | 94.53% |
| INTC241101P00015000 | 2024-10-03 9:40AM EDT | 2024-11-01 | 0.10 | 0.01 | 0.11 | 0.00 | - | 2 | 609 | 81.25% |
| INTC241108P00015000 | 2024-10-03 12:35PM EDT | 2024-11-08 | 0.07 | 0.02 | 0.20 | 0.00 | - | 6 | 37 | 82.03% |
| INTC241115P00015000 | 2024-10-03 2:56PM EDT | 2024-11-15 | 0.12 | 0.08 | 0.11 | 0.00 | - | 9 | 7,588 | 72.85% |
| INTC241220P00015000 | 2024-10-03 11:08AM EDT | 2024-12-20 | 0.21 | 0.16 | 0.18 | 0.00 | - | 13 | 2,056 | 61.43% |
| INTC250117P00015000 | 2024-10-04 9:44AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.27 | -0.03 | -10.34% | 6 | 4,516 | 58.30% |
| INTC250321P00015000 | 2024-10-03 1:01PM EDT | 2025-03-21 | 0.57 | 0.44 | 0.59 | 0.00 | - | 2 | 50,738 | 56.74% |
| INTC250417P00015000 | 2024-10-03 12:47PM EDT | 2025-04-17 | 0.63 | 0.54 | 0.82 | 0.00 | - | 2 | 4,815 | 57.96% |
| INTC250620P00015000 | 2024-10-02 1:57PM EDT | 2025-06-20 | 0.74 | 0.65 | 1.00 | 0.00 | - | 2 | 13,739 | 54.05% |
| INTC250815P00015000 | 2024-10-04 9:57AM EDT | 2025-08-15 | 0.92 | 0.87 | 0.96 | +0.04 | +4.55% | 36 | 3,627 | 51.03% |
| INTC250919P00015000 | 2024-10-03 3:08PM EDT | 2025-09-19 | 1.04 | 0.97 | 1.05 | 0.00 | - | 205 | 6,827 | 50.34% |
| INTC251219P00015000 | 2024-10-03 10:42AM EDT | 2025-12-19 | 1.26 | 1.15 | 1.54 | 0.00 | - | 1 | 1,853 | 50.71% |
| INTC260116P00015000 | 2024-10-04 10:22AM EDT | 2026-01-16 | 1.30 | 1.18 | 1.30 | -0.02 | -1.52% | 5 | 19,156 | 48.44% |
| INTC260618P00015000 | 2024-10-01 3:49PM EDT | 2026-06-18 | 1.59 | 1.48 | 1.62 | 0.00 | - | 1 | 2,925 | 46.56% |
| INTC261218P00015000 | 2024-10-02 12:29PM EDT | 2026-12-18 | 1.78 | 1.78 | 1.92 | 0.00 | - | 50 | 9,343 | 44.51% |
| INTC270115P00015000 | 2024-10-03 2:54PM EDT | 2027-01-15 | 1.98 | 1.82 | 1.95 | +0.06 | +3.13% | 1 | 76 | 44.09% |
© 2024 Yahoo. Todos los derechos reservados.