U.S. markets closed
F S&P 500
5,632.00 +2.25 (+0.04%) F Dow Jones
41,470.00 +43.00 (+0.10%) F Nasdaq
19,529.50 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,196.00 +11.20 (+0.51%) Petróleo
68.92 +0.27 (+0.39%) Oro
2,608.80 -1.90 (-0.07%)
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:16.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00016000 | 2024-09-12 1:15PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.75 | +0.09 | +2.56% | 2 | 738 | 87.50% |
| INTC240927C00016000 | 2024-09-12 10:30AM EDT | 2024-09-27 | 3.70 | 2.77 | 4.15 | +0.24 | +6.94% | 1 | 12 | 135.94% |
| INTC241004C00016000 | 2024-09-13 3:09PM EDT | 2024-10-04 | 3.72 | 2.90 | 4.75 | +0.17 | +4.79% | 8 | 49 | 74.61% |
| INTC241011C00016000 | 2024-09-13 3:17PM EDT | 2024-10-11 | 3.75 | 3.00 | 4.35 | +0.15 | +4.17% | 2 | 4 | 106.74% |
| INTC241018C00016000 | 2024-09-13 2:58PM EDT | 2024-10-18 | 3.82 | 2.98 | 4.40 | +0.17 | +4.66% | 7 | 332 | 97.85% |
| INTC241025C00016000 | 2024-09-12 3:52PM EDT | 2024-10-25 | 3.65 | 3.95 | 4.15 | 0.00 | - | 5 | 10 | 68.07% |
| INTC241115C00016000 | 2024-09-12 12:32PM EDT | 2024-11-15 | 4.10 | 4.30 | 4.40 | 0.00 | - | 14 | 381 | 69.63% |
| INTC241220C00016000 | 2024-09-12 3:25PM EDT | 2024-12-20 | 4.40 | 4.60 | 4.70 | 0.00 | - | 1 | 494 | 65.97% |
| INTC250117C00016000 | 2024-09-13 1:46PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | +0.14 | +2.97% | 21 | 483 | 63.87% |
| INTC250321C00016000 | 2024-09-11 10:31AM EDT | 2025-03-21 | 5.33 | 4.30 | 6.35 | +0.73 | +15.87% | 15 | 326 | 62.89% |
| INTC250417C00016000 | 2024-09-13 2:29PM EDT | 2025-04-17 | 5.40 | 5.40 | 5.55 | +0.10 | +1.89% | 6 | 59 | 61.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00016000 | 2024-09-13 12:48PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,179 | 1,669 | 75.00% |
| INTC240927P00016000 | 2024-09-13 10:54AM EDT | 2024-09-27 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 657 | 65.63% |
| INTC241004P00016000 | 2024-09-13 1:42PM EDT | 2024-10-04 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 38 | 575 | 57.81% |
| INTC241011P00016000 | 2024-09-13 1:57PM EDT | 2024-10-11 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 20 | 172 | 55.86% |
| INTC241018P00016000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 194 | 6,859 | 54.49% |
| INTC241025P00016000 | 2024-09-13 12:35PM EDT | 2024-10-25 | 0.27 | 0.24 | 0.27 | -0.02 | -6.90% | 22 | 102 | 58.69% |
| INTC241115P00016000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 0.54 | 0.52 | 0.55 | -0.07 | -11.48% | 26 | 3,156 | 62.40% |
| INTC241220P00016000 | 2024-09-13 1:57PM EDT | 2024-12-20 | 0.73 | 0.72 | 0.76 | -0.08 | -9.88% | 14 | 832 | 57.32% |
| INTC250117P00016000 | 2024-09-13 3:21PM EDT | 2025-01-17 | 0.89 | 0.85 | 0.89 | -0.05 | -5.32% | 14 | 5,929 | 54.44% |
| INTC250321P00016000 | 2024-09-12 11:59AM EDT | 2025-03-21 | 1.32 | 1.22 | 1.29 | 0.00 | - | 23 | 1,556 | 53.54% |
| INTC250417P00016000 | 2024-09-11 12:21PM EDT | 2025-04-17 | 1.51 | 1.33 | 1.61 | 0.00 | - | 10 | 518 | 54.69% |
© 2024 Yahoo. Todos los derechos reservados.