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:10.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00010000 | 2024-08-30 1:02PM EDT | 2024-09-20 | 11.60 | 9.05 | 10.35 | 0.00 | - | 1 | 46 | 243.75% |
| INTC240927C00010000 | 2024-09-12 12:49PM EDT | 2024-09-27 | 9.45 | 8.50 | 10.10 | 0.00 | - | 1 | 3 | 289.45% |
| INTC241011C00010000 | 2024-09-06 11:00AM EDT | 2024-10-11 | 8.85 | 9.60 | 10.45 | 0.00 | - | 2 | 5 | 193.95% |
| INTC241018C00010000 | 2024-09-12 10:25AM EDT | 2024-10-18 | 9.45 | 8.45 | 10.75 | 0.00 | - | 2 | 18 | 249.61% |
| INTC241115C00010000 | 2024-09-04 2:27PM EDT | 2024-11-15 | 9.81 | 8.75 | 10.20 | 0.00 | - | 1 | 10 | 145.12% |
| INTC241220C00010000 | 2024-09-13 2:43PM EDT | 2024-12-20 | 9.85 | 8.85 | 10.95 | +0.15 | +1.55% | 87 | 35 | 92.77% |
| INTC250117C00010000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 10.00 | 9.90 | 11.00 | +0.20 | +2.04% | 21 | 141 | 116.50% |
| INTC250321C00010000 | 2024-09-12 12:02PM EDT | 2025-03-21 | 9.80 | 9.80 | 11.15 | 0.00 | - | 7 | 235 | 96.19% |
| INTC250417C00010000 | 2024-09-12 2:42PM EDT | 2025-04-17 | 10.02 | 10.10 | 11.25 | 0.00 | - | 54 | 87 | 97.71% |
| INTC250620C00010000 | 2024-09-13 3:28PM EDT | 2025-06-20 | 10.30 | 9.65 | 10.90 | +0.23 | +2.28% | 203 | 319 | 71.78% |
| INTC250815C00010000 | 2024-09-13 11:50AM EDT | 2025-08-15 | 10.50 | 8.40 | 12.55 | +0.25 | +2.44% | 6 | 4 | 72.17% |
| INTC250919C00010000 | 2024-09-13 1:29PM EDT | 2025-09-19 | 10.55 | 10.35 | 10.65 | +0.10 | +0.96% | 7 | 273 | 69.43% |
| INTC251219C00010000 | 2024-09-13 3:57PM EDT | 2025-12-19 | 10.70 | 9.70 | 11.80 | +0.10 | +0.94% | 20 | 115 | 68.70% |
| INTC260116C00010000 | 2024-09-13 3:42PM EDT | 2026-01-16 | 10.80 | 10.70 | 10.95 | +0.07 | +0.65% | 9 | 1,155 | 68.51% |
| INTC260618C00010000 | 2024-09-13 11:57AM EDT | 2026-06-18 | 11.20 | 11.00 | 11.30 | -0.10 | -0.88% | 22 | 112 | 66.41% |
| INTC261218C00010000 | 2024-09-13 12:55PM EDT | 2026-12-18 | 11.50 | 11.40 | 12.25 | +0.25 | +2.22% | 57 | 1,036 | 70.14% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00010000 | 2024-09-04 10:51AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,775 | 187.50% |
| INTC240927P00010000 | 2024-08-30 9:43AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1 | 143.75% |
| INTC241018P00010000 | 2024-09-13 3:40PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 7,257 | 98.44% |
| INTC241115P00010000 | 2024-09-13 12:41PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.08 | -0.04 | -50.00% | 21 | 1,075 | 84.38% |
| INTC241220P00010000 | 2024-09-13 2:59PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 13 | 1,122 | 74.22% |
| INTC250117P00010000 | 2024-09-12 12:48PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.15 | 0.00 | - | 80 | 1,803 | 70.70% |
| INTC250321P00010000 | 2024-09-13 10:45AM EDT | 2025-03-21 | 0.16 | 0.12 | 0.23 | -0.05 | -23.81% | 1 | 211 | 62.11% |
| INTC250620P00010000 | 2024-09-13 12:41PM EDT | 2025-06-20 | 0.32 | 0.29 | 0.32 | 0.00 | - | 1 | 187 | 58.40% |
| INTC250815P00010000 | 2024-09-13 3:08PM EDT | 2025-08-15 | 0.40 | 0.36 | 0.39 | -0.01 | -2.44% | 601 | 20 | 56.45% |
| INTC250919P00010000 | 2024-09-13 11:40AM EDT | 2025-09-19 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 1 | 282 | 55.27% |
| INTC251219P00010000 | 2024-09-12 3:29PM EDT | 2025-12-19 | 0.58 | 0.50 | 0.60 | 0.00 | - | 1 | 81 | 53.91% |
| INTC260116P00010000 | 2024-09-13 3:40PM EDT | 2026-01-16 | 0.56 | 0.53 | 0.64 | -0.08 | -12.50% | 6 | 652 | 53.42% |
| INTC260618P00010000 | 2024-09-13 12:16PM EDT | 2026-06-18 | 0.72 | 0.50 | 0.78 | -0.02 | -2.70% | 51 | 162 | 51.37% |
| INTC261218P00010000 | 2024-09-13 3:30PM EDT | 2026-12-18 | 0.92 | 0.90 | 1.01 | 0.00 | - | 181 | 6,511 | 49.90% |
© 2024 Yahoo. Todos los derechos reservados.