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:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00013000 | 2024-09-11 11:20AM EDT | 2024-09-20 | 5.75 | 5.85 | 6.95 | 0.00 | - | 7 | 11 | 244.92% |
| INTC240927C00013000 | 2024-09-11 1:28PM EDT | 2024-09-27 | 6.15 | 5.00 | 6.75 | 0.00 | - | 9 | 135 | 130.47% |
| INTC241004C00013000 | 2024-09-06 10:53AM EDT | 2024-10-04 | 5.80 | 6.15 | 7.75 | 0.00 | - | 8 | 6 | 141.41% |
| INTC241011C00013000 | 2024-09-06 10:18AM EDT | 2024-10-11 | 6.20 | 6.65 | 6.80 | 0.00 | - | 3 | 4 | 86.33% |
| INTC241018C00013000 | 2024-09-10 3:23PM EDT | 2024-10-18 | 6.00 | 6.70 | 7.55 | 0.00 | - | 1 | 8 | 126.76% |
| INTC241115C00013000 | 2024-09-11 12:35PM EDT | 2024-11-15 | 6.23 | 6.90 | 7.00 | 0.00 | - | 150 | 174 | 81.64% |
| INTC241220C00013000 | 2024-09-04 2:44PM EDT | 2024-12-20 | 7.02 | 6.05 | 8.15 | 0.00 | - | 3 | 8 | 74.32% |
| INTC250117C00013000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 7.25 | 7.10 | 7.30 | +0.84 | +13.10% | 36 | 469 | 70.22% |
| INTC250321C00013000 | 2024-08-30 11:06AM EDT | 2025-03-21 | 9.65 | 7.40 | 7.60 | 0.00 | - | 3 | 132 | 67.58% |
| INTC250417C00013000 | 2024-09-12 10:01AM EDT | 2025-04-17 | 7.25 | 6.80 | 7.70 | 0.00 | - | 5 | 29 | 55.32% |
| INTC250620C00013000 | 2024-09-11 3:11PM EDT | 2025-06-20 | 7.65 | 7.30 | 8.00 | 0.00 | - | 22 | 416 | 59.42% |
| INTC250815C00013000 | 2024-09-13 9:30AM EDT | 2025-08-15 | 8.35 | 7.40 | 8.20 | +0.45 | +5.70% | 2 | 90 | 57.67% |
| INTC250919C00013000 | 2024-09-11 2:07PM EDT | 2025-09-19 | 7.85 | 7.15 | 8.35 | 0.00 | - | 3 | 208 | 53.81% |
| INTC251219C00013000 | 2024-09-05 12:19PM EDT | 2025-12-19 | 8.30 | 7.45 | 8.65 | 0.00 | - | 15 | 57 | 53.86% |
| INTC260116C00013000 | 2024-09-13 10:36AM EDT | 2026-01-16 | 8.65 | 8.50 | 8.75 | +0.10 | +1.17% | 2 | 128 | 62.31% |
| INTC260618C00013000 | 2024-09-13 10:35AM EDT | 2026-06-18 | 9.11 | 8.20 | 10.20 | +0.42 | +4.83% | 3 | 41 | 62.82% |
| INTC261218C00013000 | 2024-09-13 10:35AM EDT | 2026-12-18 | 9.60 | 9.40 | 9.90 | +0.21 | +2.24% | 1 | 363 | 61.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00013000 | 2024-09-05 11:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 348 | 118.75% |
| INTC240927P00013000 | 2024-09-12 1:38PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 90.63% |
| INTC241004P00013000 | 2024-09-11 10:32AM EDT | 2024-10-04 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 68.75% |
| INTC241011P00013000 | 2024-09-06 3:54PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 23 | 94.14% |
| INTC241018P00013000 | 2024-09-13 12:05PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 589 | 67.19% |
| INTC241115P00013000 | 2024-09-13 3:28PM EDT | 2024-11-15 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 114 | 841 | 68.36% |
| INTC241220P00013000 | 2024-09-13 12:00PM EDT | 2024-12-20 | 0.23 | 0.22 | 0.25 | -0.03 | -11.54% | 27 | 420 | 61.82% |
| INTC250117P00013000 | 2024-09-13 3:08PM EDT | 2025-01-17 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 37 | 4,680 | 58.59% |
| INTC250321P00013000 | 2024-09-13 10:56AM EDT | 2025-03-21 | 0.52 | 0.40 | 0.63 | -0.04 | -7.14% | 2 | 7,708 | 56.45% |
| INTC250417P00013000 | 2024-09-11 9:45AM EDT | 2025-04-17 | 0.67 | 0.57 | 0.83 | 0.00 | - | 15 | 88 | 58.94% |
| INTC250620P00013000 | 2024-09-12 10:18AM EDT | 2025-06-20 | 0.78 | 0.75 | 0.81 | +0.03 | +4.00% | 1 | 1,443 | 53.96% |
| INTC250815P00013000 | 2024-09-12 11:54AM EDT | 2025-08-15 | 0.99 | 0.89 | 0.96 | 0.00 | - | 60 | 378 | 52.73% |
| INTC250919P00013000 | 2024-09-13 2:31PM EDT | 2025-09-19 | 1.04 | 0.97 | 1.03 | +0.03 | +2.97% | 1 | 526 | 51.86% |
| INTC251219P00013000 | 2024-09-13 12:50PM EDT | 2025-12-19 | 1.20 | 1.16 | 1.23 | -0.07 | -5.51% | 8 | 6,688 | 50.24% |
| INTC260116P00013000 | 2024-09-13 12:08PM EDT | 2026-01-16 | 1.25 | 1.20 | 1.27 | -0.07 | -5.30% | 13 | 6,828 | 50.15% |
| INTC260618P00013000 | 2024-09-11 3:25PM EDT | 2026-06-18 | 1.53 | 1.41 | 1.60 | 0.00 | - | 1 | 657 | 48.93% |
| INTC261218P00013000 | 2024-09-13 10:45AM EDT | 2026-12-18 | 1.72 | 1.67 | 2.00 | -0.08 | -4.44% | 4 | 1,120 | 48.46% |
© 2024 Yahoo. Todos los derechos reservados.