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:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00012000 | 2024-09-11 10:12AM EDT | 2024-09-20 | 6.85 | 7.60 | 8.45 | 0.00 | - | 1 | 5 | 300.78% |
| INTC240927C00012000 | 2024-09-04 12:04PM EDT | 2024-09-27 | 7.65 | 6.85 | 7.75 | 0.00 | - | - | 1 | 151.56% |
| INTC241004C00012000 | 2024-09-04 2:38PM EDT | 2024-10-04 | 7.65 | 6.65 | 8.10 | 0.00 | - | 10 | 11 | 183.79% |
| INTC241018C00012000 | 2024-09-12 1:13PM EDT | 2024-10-18 | 7.82 | 6.70 | 8.80 | +0.22 | +2.89% | 1 | 8 | 95.70% |
| INTC241115C00012000 | 2024-08-22 11:21AM EDT | 2024-11-15 | 8.90 | 6.85 | 7.95 | 0.00 | - | 2 | 4 | 93.95% |
| INTC241220C00012000 | 2024-09-12 10:23AM EDT | 2024-12-20 | 7.75 | 7.65 | 8.45 | 0.00 | - | 25 | 42 | 82.03% |
| INTC250117C00012000 | 2024-09-13 12:36PM EDT | 2025-01-17 | 8.05 | 7.05 | 8.20 | +0.95 | +13.38% | 1 | 148 | 80.18% |
| INTC250321C00012000 | 2024-09-11 3:27PM EDT | 2025-03-21 | 8.20 | 8.25 | 9.35 | 0.00 | - | 2 | 205 | 86.82% |
| INTC250417C00012000 | 2024-09-13 3:47PM EDT | 2025-04-17 | 8.46 | 7.40 | 9.00 | +0.46 | +5.75% | 23 | 205 | 61.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00012000 | 2024-09-03 1:46PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 137.50% |
| INTC240927P00012000 | 2024-09-10 10:43AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 106.25% |
| INTC241004P00012000 | 2024-09-05 10:30AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.33 | 0.00 | - | - | 10 | 141.02% |
| INTC241018P00012000 | 2024-09-12 3:51PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 15 | 333 | 76.56% |
| INTC241115P00012000 | 2024-09-12 9:56AM EDT | 2024-11-15 | 0.12 | 0.08 | 0.11 | 0.00 | - | 6 | 368 | 72.27% |
| INTC241220P00012000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 0.16 | 0.12 | 0.19 | -0.01 | -5.88% | 167 | 1,550 | 64.26% |
| INTC250117P00012000 | 2024-09-12 3:12PM EDT | 2025-01-17 | 0.22 | 0.19 | 0.23 | 0.00 | - | 3 | 1,019 | 61.04% |
| INTC250321P00012000 | 2024-09-12 2:43PM EDT | 2025-03-21 | 0.39 | 0.34 | 0.48 | 0.00 | - | 2 | 189 | 59.96% |
| INTC250417P00012000 | 2024-09-13 1:54PM EDT | 2025-04-17 | 0.44 | 0.41 | 0.65 | -0.02 | -4.35% | 1 | 1,441 | 60.84% |
© 2024 Yahoo. Todos los derechos reservados.