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:
Precio de ejercicio:24.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00024000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.18 | 0.17 | 0.18 | 0.00 | - | 4,130 | 9,509 | 54.69% |
| INTC241018C00024000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.38 | 0.33 | 0.37 | +0.04 | +11.76% | 3,609 | 19,410 | 50.29% |
| INTC241025C00024000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 0.59 | 0.58 | 0.60 | +0.05 | +9.26% | 1,886 | 3,242 | 53.42% |
| INTC241101C00024000 | 2024-10-04 3:53PM EDT | 2024-11-01 | 1.09 | 1.05 | 1.15 | +0.09 | +9.00% | 199 | 3,062 | 67.87% |
| INTC241108C00024000 | 2024-10-04 3:47PM EDT | 2024-11-08 | 1.28 | 1.17 | 1.37 | +0.15 | +13.27% | 314 | 371 | 66.85% |
| INTC241115C00024000 | 2024-10-04 3:49PM EDT | 2024-11-15 | 1.40 | 1.37 | 1.54 | +0.12 | +9.38% | 977 | 17,690 | 67.09% |
| INTC241220C00024000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 1.81 | 1.74 | 1.85 | +0.09 | +5.23% | 300 | 12,753 | 57.62% |
| INTC250117C00024000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 2.10 | 1.99 | 2.16 | +0.15 | +7.69% | 1,413 | 14,302 | 55.08% |
| INTC250321C00024000 | 2024-10-04 3:39PM EDT | 2025-03-21 | 2.81 | 2.66 | 2.99 | +0.16 | +6.04% | 30 | 8,109 | 55.76% |
| INTC250417C00024000 | 2024-10-04 2:36PM EDT | 2025-04-17 | 2.86 | 2.95 | 3.15 | 0.00 | - | 7 | 899 | 55.18% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00024000 | 2024-10-04 3:45PM EDT | 2024-10-11 | 1.60 | 1.54 | 1.76 | -0.40 | -20.00% | 798 | 778 | 62.31% |
| INTC241018P00024000 | 2024-10-04 3:42PM EDT | 2024-10-18 | 1.70 | 1.72 | 1.77 | -0.31 | -15.42% | 945 | 1,735 | 50.98% |
| INTC241025P00024000 | 2024-10-04 3:24PM EDT | 2024-10-25 | 1.94 | 1.85 | 2.04 | -0.25 | -11.42% | 12 | 878 | 50.59% |
| INTC241101P00024000 | 2024-10-04 1:14PM EDT | 2024-11-01 | 2.50 | 1.30 | 2.47 | -0.18 | -6.72% | 21 | 2,346 | 66.21% |
| INTC241108P00024000 | 2024-10-04 2:30PM EDT | 2024-11-08 | 2.73 | 1.66 | 2.90 | -0.12 | -4.21% | 1 | 172 | 51.86% |
| INTC241115P00024000 | 2024-10-04 1:42PM EDT | 2024-11-15 | 2.80 | 2.65 | 2.74 | -0.13 | -4.44% | 8 | 3,062 | 61.38% |
| INTC241220P00024000 | 2024-10-04 12:50PM EDT | 2024-12-20 | 3.00 | 2.98 | 3.05 | -0.30 | -9.09% | 4 | 2,671 | 52.98% |
| INTC250117P00024000 | 2024-10-04 3:20PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | -0.35 | -9.72% | 30 | 9,116 | 50.20% |
| INTC250321P00024000 | 2024-10-04 9:34AM EDT | 2025-03-21 | 3.65 | 3.70 | 3.80 | -0.35 | -8.75% | 1 | 2,659 | 48.66% |
| INTC250417P00024000 | 2024-10-03 3:50PM EDT | 2025-04-17 | 4.10 | 3.80 | 4.00 | 0.00 | - | 5 | 1,240 | 48.19% |
© 2024 Yahoo. Todos los derechos reservados.