U.S. markets open in 3 hours 46 minutes
F S&P 500
5,614.00 +11.75 (+0.21%) F Dow Jones
41,211.00 +65.00 (+0.16%) F Nasdaq
19,466.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,149.00 +16.50 (+0.77%) Petróleo
69.68 +0.71 (+1.03%) Oro
2,599.00 +18.40 (+0.71%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:30.00
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913C00030000 | 2024-09-03 2:15PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 50.00% |
| INTC240920C00030000 | 2024-09-12 2:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| INTC240927C00030000 | 2024-09-12 2:21PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| INTC241004C00030000 | 2024-09-10 3:10PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| INTC241011C00030000 | 2024-09-09 3:50PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC241018C00030000 | 2024-09-12 3:48PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| INTC241115C00030000 | 2024-09-12 1:09PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| INTC241220C00030000 | 2024-09-12 3:46PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| INTC250117C00030000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| INTC250321C00030000 | 2024-09-12 3:01PM EDT | 2025-03-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| INTC250417C00030000 | 2024-09-12 3:49PM EDT | 2025-04-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| INTC250620C00030000 | 2024-09-12 3:40PM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4,413 | 0 | 12.50% |
| INTC250815C00030000 | 2024-09-12 11:33AM EDT | 2025-08-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC250919C00030000 | 2024-09-12 3:40PM EDT | 2025-09-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| INTC251219C00030000 | 2024-09-12 3:06PM EDT | 2025-12-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC260116C00030000 | 2024-09-12 3:56PM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| INTC260618C00030000 | 2024-09-12 2:27PM EDT | 2026-06-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTC261218C00030000 | 2024-09-12 3:59PM EDT | 2026-12-18 | 3.34 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913P00030000 | 2024-09-10 1:53PM EDT | 2024-09-13 | 11.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240920P00030000 | 2024-09-12 3:39PM EDT | 2024-09-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| INTC240927P00030000 | 2024-09-12 12:51PM EDT | 2024-09-27 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241004P00030000 | 2024-09-10 10:51AM EDT | 2024-10-04 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241018P00030000 | 2024-09-12 3:35PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 35,287 | 0 | 0.00% |
| INTC241115P00030000 | 2024-09-06 2:16PM EDT | 2024-11-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241220P00030000 | 2024-09-12 12:59PM EDT | 2024-12-20 | 10.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC250117P00030000 | 2024-09-12 3:20PM EDT | 2025-01-17 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250321P00030000 | 2024-09-11 11:01AM EDT | 2025-03-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC250417P00030000 | 2024-08-30 10:04AM EDT | 2025-04-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC250620P00030000 | 2024-09-12 12:42PM EDT | 2025-06-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC250815P00030000 | 2024-09-06 10:58AM EDT | 2025-08-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC250919P00030000 | 2024-09-12 11:47AM EDT | 2025-09-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC251219P00030000 | 2024-09-11 2:28PM EDT | 2025-12-19 | 11.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260116P00030000 | 2024-09-11 10:58AM EDT | 2026-01-16 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00030000 | 2024-09-12 12:46PM EDT | 2026-06-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00030000 | 2024-09-12 2:30PM EDT | 2026-12-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.