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:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00014000 | 2024-09-13 12:47PM EDT | 2024-09-20 | 5.54 | 5.60 | 6.25 | +0.23 | +4.33% | 1 | 3 | 205.08% |
| INTC240927C00014000 | 2024-09-06 10:53AM EDT | 2024-09-27 | 4.84 | 4.65 | 6.75 | 0.00 | - | 5 | 3 | 94.53% |
| INTC241004C00014000 | 2024-09-11 1:54PM EDT | 2024-10-04 | 5.19 | 4.95 | 5.80 | 0.00 | - | 6 | 20 | 99.80% |
| INTC241018C00014000 | 2024-09-06 2:14PM EDT | 2024-10-18 | 5.75 | 5.15 | 6.85 | +0.65 | +12.75% | 2 | 20 | 98.83% |
| INTC241025C00014000 | 2024-09-13 12:10PM EDT | 2024-10-25 | 5.82 | 4.85 | 6.95 | +0.07 | +1.22% | 4 | 9 | 81.45% |
| INTC241115C00014000 | 2024-09-13 12:38PM EDT | 2024-11-15 | 5.97 | 5.95 | 6.10 | +0.37 | +6.61% | 9 | 28 | 75.39% |
| INTC241220C00014000 | 2024-09-13 1:56PM EDT | 2024-12-20 | 6.25 | 6.15 | 6.30 | -0.55 | -8.09% | 1 | 57 | 70.22% |
| INTC250117C00014000 | 2024-09-13 2:34PM EDT | 2025-01-17 | 6.33 | 6.35 | 7.40 | +0.13 | +2.10% | 35 | 175 | 85.35% |
| INTC250321C00014000 | 2024-09-12 1:03PM EDT | 2025-03-21 | 6.60 | 6.20 | 6.80 | 0.00 | - | 200 | 334 | 59.08% |
| INTC250417C00014000 | 2024-08-30 9:30AM EDT | 2025-04-17 | 8.25 | 6.75 | 6.95 | 0.00 | - | 1 | 9 | 64.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00014000 | 2024-09-11 10:46AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 471 | 118.75% |
| INTC240927P00014000 | 2024-09-13 10:05AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 22 | 76.56% |
| INTC241004P00014000 | 2024-09-10 12:56PM EDT | 2024-10-04 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 59 | 71.09% |
| INTC241011P00014000 | 2024-09-12 3:40PM EDT | 2024-10-11 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 134 | 66.80% |
| INTC241018P00014000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 53 | 831 | 60.94% |
| INTC241025P00014000 | 2024-09-13 10:30AM EDT | 2024-10-25 | 0.09 | 0.05 | 0.12 | -0.03 | -25.00% | 6 | 59 | 63.09% |
| INTC241115P00014000 | 2024-09-13 1:45PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 21 | 1,649 | 65.23% |
| INTC241220P00014000 | 2024-09-13 12:31PM EDT | 2024-12-20 | 0.35 | 0.34 | 0.37 | -0.04 | -10.26% | 30 | 501 | 59.96% |
| INTC250117P00014000 | 2024-09-12 2:11PM EDT | 2025-01-17 | 0.46 | 0.43 | 0.46 | 0.00 | - | 159 | 553 | 56.93% |
| INTC250321P00014000 | 2024-09-13 2:05PM EDT | 2025-03-21 | 0.71 | 0.59 | 0.83 | -0.04 | -5.33% | 31 | 202 | 55.18% |
| INTC250417P00014000 | 2024-09-12 1:35PM EDT | 2025-04-17 | 0.84 | 0.58 | 1.06 | 0.00 | - | 6 | 17 | 54.74% |
© 2024 Yahoo. Todos los derechos reservados.