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:15.00
Opciones de comprapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240927C00015000 | 2024-09-20 10:46AM EDT | 2024-09-27 | 5.65 | 6.65 | 8.50 | -1.05 | -15.67% | 10 | 22 | 299.22% |
| INTC241004C00015000 | 2024-09-20 11:13AM EDT | 2024-10-04 | 5.60 | 6.50 | 9.00 | -0.65 | -10.40% | 1 | 14 | 230.08% |
| INTC241011C00015000 | 2024-09-19 12:46PM EDT | 2024-10-11 | 6.64 | 6.65 | 8.85 | 0.00 | - | 1 | 8 | 187.89% |
| INTC241018C00015000 | 2024-09-20 11:07AM EDT | 2024-10-18 | 5.70 | 6.70 | 7.95 | -0.55 | -8.80% | 7 | 168 | 129.10% |
| INTC241025C00015000 | 2024-09-16 12:18PM EDT | 2024-10-25 | 5.70 | 5.65 | 8.80 | 0.00 | - | 5 | 5 | 107.32% |
| INTC241115C00015000 | 2024-09-20 2:30PM EDT | 2024-11-15 | 5.75 | 6.00 | 7.85 | -0.89 | -13.40% | 52 | 255 | 58.20% |
| INTC241220C00015000 | 2024-09-20 3:32PM EDT | 2024-12-20 | 7.40 | 6.00 | 8.20 | +0.40 | +5.71% | 22 | 412 | 59.38% |
| INTC250117C00015000 | 2024-09-20 3:47PM EDT | 2025-01-17 | 7.78 | 6.70 | 9.00 | +0.93 | +13.58% | 115 | 2,684 | 82.42% |
| INTC250321C00015000 | 2024-09-20 3:29PM EDT | 2025-03-21 | 8.57 | 7.05 | 8.95 | +1.32 | +18.21% | 23 | 432 | 70.70% |
| INTC250417C00015000 | 2024-09-20 11:29AM EDT | 2025-04-17 | 6.85 | 6.65 | 9.60 | -0.95 | -12.18% | 4 | 218 | 69.09% |
| INTC250620C00015000 | 2024-09-20 3:27PM EDT | 2025-06-20 | 8.95 | 7.15 | 9.90 | +1.24 | +16.08% | 13 | 725 | 68.80% |
| INTC250815C00015000 | 2024-09-20 12:30PM EDT | 2025-08-15 | 7.50 | 7.80 | 10.30 | -0.40 | -5.06% | 6 | 62 | 72.27% |
| INTC250919C00015000 | 2024-09-20 3:28PM EDT | 2025-09-19 | 9.50 | 8.20 | 10.45 | +0.95 | +11.11% | 3 | 568 | 73.36% |
| INTC251219C00015000 | 2024-09-20 3:59PM EDT | 2025-12-19 | 9.50 | 8.20 | 10.75 | +0.90 | +10.47% | 14 | 1,014 | 67.87% |
| INTC260116C00015000 | 2024-09-20 3:34PM EDT | 2026-01-16 | 9.60 | 6.90 | 9.75 | +0.90 | +10.34% | 95 | 1,451 | 69.90% |
| INTC260618C00015000 | 2024-09-20 3:17PM EDT | 2026-06-18 | 10.10 | 7.75 | 10.25 | +0.70 | +7.45% | 6 | 438 | 51.32% |
| INTC261218C00015000 | 2024-09-20 3:37PM EDT | 2026-12-18 | 10.50 | 8.95 | 12.50 | +0.62 | +6.28% | 31 | 2,433 | 64.55% |
Opciones de ventapor27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240927P00015000 | 2024-09-17 1:19PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 502 | 1,412 | 115.63% |
| INTC241004P00015000 | 2024-09-20 3:36PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 198 | 82.81% |
| INTC241011P00015000 | 2024-09-19 3:31PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 429 | 85.94% |
| INTC241018P00015000 | 2024-09-20 3:55PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 141 | 5,906 | 70.31% |
| INTC241025P00015000 | 2024-09-20 3:31PM EDT | 2024-10-25 | 0.09 | 0.05 | 0.08 | +0.02 | +28.57% | 34 | 144 | 69.92% |
| INTC241101P00015000 | 2024-09-20 2:57PM EDT | 2024-11-01 | 0.12 | 0.00 | 0.18 | +0.01 | +9.09% | 20 | 79 | 67.97% |
| INTC241115P00015000 | 2024-09-20 3:59PM EDT | 2024-11-15 | 0.16 | 0.11 | 0.20 | -0.02 | -11.11% | 186 | 7,545 | 66.41% |
| INTC241220P00015000 | 2024-09-20 3:34PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.40 | -0.10 | -31.25% | 68 | 1,951 | 62.11% |
| INTC250117P00015000 | 2024-09-20 3:45PM EDT | 2025-01-17 | 0.30 | 0.28 | 0.36 | -0.10 | -25.00% | 149 | 4,129 | 55.08% |
| INTC250321P00015000 | 2024-09-20 3:42PM EDT | 2025-03-21 | 0.47 | 0.27 | 0.87 | -0.19 | -28.79% | 5 | 50,731 | 53.52% |
| INTC250417P00015000 | 2024-09-17 12:04PM EDT | 2025-04-17 | 0.60 | 0.33 | 1.12 | -0.11 | -15.49% | 24 | 4,808 | 54.49% |
| INTC250620P00015000 | 2024-09-20 12:44PM EDT | 2025-06-20 | 1.06 | 0.70 | 1.12 | +0.03 | +2.91% | 6 | 13,743 | 52.10% |
| INTC250815P00015000 | 2024-09-18 3:05PM EDT | 2025-08-15 | 1.28 | 0.46 | 1.00 | 0.00 | - | 98 | 3,645 | 49.37% |
| INTC250919P00015000 | 2024-09-20 3:43PM EDT | 2025-09-19 | 1.16 | 0.51 | 1.40 | -0.07 | -5.69% | 63 | 6,669 | 54.49% |
| INTC251219P00015000 | 2024-09-20 3:30PM EDT | 2025-12-19 | 1.01 | 1.00 | 2.09 | -0.51 | -33.55% | 6 | 1,902 | 51.07% |
| INTC260116P00015000 | 2024-09-20 3:40PM EDT | 2026-01-16 | 1.30 | 1.15 | 1.40 | -0.27 | -17.20% | 29 | 19,137 | 47.31% |
| INTC260618P00015000 | 2024-09-18 2:15PM EDT | 2026-06-18 | 1.92 | 1.20 | 2.56 | 0.00 | - | 1 | 2,965 | 56.49% |
| INTC261218P00015000 | 2024-09-20 3:56PM EDT | 2026-12-18 | 2.03 | 1.61 | 2.83 | -0.25 | -10.96% | 158 | 6,249 | 52.81% |
© 2024 Yahoo. Todos los derechos reservados.