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:35.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00035000 | 2024-10-11 2:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,458 | 106.25% |
| INTC241025C00035000 | 2024-10-11 1:54PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 8 | 931 | 93.75% |
| INTC241101C00035000 | 2024-10-11 3:43PM EDT | 2024-11-01 | 0.07 | 0.02 | 0.10 | 0.00 | - | 142 | 1,682 | 85.55% |
| INTC241108C00035000 | 2024-10-11 3:35PM EDT | 2024-11-08 | 0.07 | 0.04 | 0.21 | -0.04 | -36.36% | 1,154 | 5 | 84.38% |
| INTC241115C00035000 | 2024-10-11 3:20PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1,180 | 15,497 | 69.53% |
| INTC241220C00035000 | 2024-10-11 3:35PM EDT | 2024-12-20 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 38 | 10,441 | 58.59% |
| INTC250117C00035000 | 2024-10-11 3:43PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 226 | 33,529 | 55.86% |
| INTC250321C00035000 | 2024-10-11 3:58PM EDT | 2025-03-21 | 0.71 | 0.51 | 0.73 | +0.06 | +9.23% | 133 | 12,757 | 52.15% |
| INTC250417C00035000 | 2024-10-11 3:10PM EDT | 2025-04-17 | 0.86 | 0.80 | 0.91 | +0.08 | +10.26% | 30 | 734 | 53.47% |
| INTC250620C00035000 | 2024-10-11 2:49PM EDT | 2025-06-20 | 1.20 | 1.12 | 1.25 | +0.09 | +8.11% | 93 | 17,149 | 51.86% |
| INTC250815C00035000 | 2024-10-11 2:19PM EDT | 2025-08-15 | 1.59 | 1.37 | 1.73 | +0.02 | +1.27% | 9 | 186 | 52.12% |
| INTC250919C00035000 | 2024-10-11 11:01AM EDT | 2025-09-19 | 1.75 | 1.64 | 1.80 | +0.16 | +10.06% | 48 | 7,383 | 51.56% |
| INTC251219C00035000 | 2024-10-11 3:53PM EDT | 2025-12-19 | 2.13 | 1.84 | 2.20 | +0.10 | +4.93% | 50 | 2,617 | 51.12% |
| INTC260116C00035000 | 2024-10-11 3:50PM EDT | 2026-01-16 | 2.26 | 2.17 | 2.33 | +0.08 | +3.67% | 164 | 6,419 | 50.06% |
| INTC260618C00035000 | 2024-10-11 10:31AM EDT | 2026-06-18 | 3.00 | 2.70 | 3.00 | +0.21 | +7.53% | 2 | 3,128 | 49.93% |
| INTC261218C00035000 | 2024-10-11 2:30PM EDT | 2026-12-18 | 3.73 | 3.55 | 3.80 | +0.17 | +4.78% | 43 | 12,135 | 49.74% |
| INTC270115C00035000 | 2024-10-11 3:11PM EDT | 2027-01-15 | 3.75 | 3.65 | 3.90 | +0.18 | +5.04% | 340 | 1,626 | 49.61% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00035000 | 2024-10-10 3:56PM EDT | 2024-10-18 | 11.70 | 10.40 | 12.45 | 0.00 | - | 6,243 | 792 | 293.55% |
| INTC241025P00035000 | 2024-09-20 3:30PM EDT | 2024-10-25 | 14.35 | 11.35 | 11.50 | 0.00 | - | 4 | 4 | 104.69% |
| INTC241101P00035000 | 2024-10-11 11:42AM EDT | 2024-11-01 | 11.34 | 11.25 | 12.50 | -0.08 | -0.70% | 100 | 0 | 130.27% |
| INTC241115P00035000 | 2024-10-07 9:59AM EDT | 2024-11-15 | 12.45 | 11.30 | 12.50 | 0.00 | - | 1 | 246 | 102.54% |
| INTC241220P00035000 | 2024-10-07 2:47PM EDT | 2024-12-20 | 12.80 | 11.40 | 12.40 | 0.00 | - | 1 | 740 | 72.46% |
| INTC250117P00035000 | 2024-10-11 3:54PM EDT | 2025-01-17 | 11.46 | 11.50 | 11.60 | -1.14 | -9.05% | 3 | 5,966 | 47.56% |
| INTC250321P00035000 | 2024-10-11 3:37PM EDT | 2025-03-21 | 11.65 | 11.65 | 11.80 | -0.80 | -6.43% | 22 | 130 | 44.78% |
| INTC250417P00035000 | 2024-09-18 2:42PM EDT | 2025-04-17 | 13.76 | 11.65 | 11.85 | 0.00 | - | - | 3 | 42.87% |
| INTC250620P00035000 | 2024-10-07 2:52PM EDT | 2025-06-20 | 13.10 | 11.45 | 12.05 | 0.00 | - | 20 | 1,539 | 41.50% |
| INTC250815P00035000 | 2024-09-16 3:58PM EDT | 2025-08-15 | 14.15 | 11.80 | 13.00 | 0.00 | - | - | 1 | 52.30% |
| INTC250919P00035000 | 2024-10-08 12:57PM EDT | 2025-09-19 | 12.89 | 12.10 | 12.25 | 0.00 | - | 1 | 2,261 | 38.94% |
| INTC251219P00035000 | 2024-10-09 9:30AM EDT | 2025-12-19 | 12.61 | 11.40 | 12.45 | 0.00 | - | 5 | 7,018 | 37.33% |
| INTC260116P00035000 | 2024-10-10 1:28PM EDT | 2026-01-16 | 12.60 | 12.30 | 14.25 | 0.00 | - | 6 | 19,106 | 55.77% |
| INTC260618P00035000 | 2024-10-09 9:30AM EDT | 2026-06-18 | 12.79 | 11.40 | 13.20 | 0.00 | - | 5 | 589 | 38.94% |
| INTC261218P00035000 | 2024-10-10 3:48PM EDT | 2026-12-18 | 13.25 | 11.65 | 13.15 | 0.00 | - | 3 | 12,898 | 33.79% |
| INTC270115P00035000 | 2024-10-08 11:11AM EDT | 2027-01-15 | 13.63 | 11.65 | 13.20 | 0.00 | - | 1 | 271 | 33.62% |
© 2024 Yahoo. Todos los derechos reservados.