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:17.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913C00017000 | 2024-09-06 3:19PM EDT | 2024-09-13 | 2.07 | 1.76 | 2.20 | -0.42 | -16.87% | 61 | 36 | 68.75% |
| INTC240920C00017000 | 2024-09-06 3:29PM EDT | 2024-09-20 | 2.18 | 1.95 | 2.34 | -0.35 | -13.83% | 60 | 228 | 66.80% |
| INTC240927C00017000 | 2024-09-06 3:08PM EDT | 2024-09-27 | 2.30 | 1.99 | 2.30 | -0.30 | -11.54% | 26 | 43 | 53.91% |
| INTC241004C00017000 | 2024-09-06 2:39PM EDT | 2024-10-04 | 2.35 | 2.23 | 2.46 | -0.55 | -18.97% | 30 | 19 | 59.86% |
| INTC241018C00017000 | 2024-09-06 3:28PM EDT | 2024-10-18 | 2.67 | 2.55 | 2.98 | -0.23 | -7.93% | 90 | 503 | 69.04% |
| INTC241115C00017000 | 2024-09-06 1:30PM EDT | 2024-11-15 | 3.20 | 3.15 | 3.25 | -0.30 | -8.57% | 48 | 361 | 68.51% |
| INTC241220C00017000 | 2024-09-06 12:54PM EDT | 2024-12-20 | 3.40 | 3.45 | 4.55 | -0.40 | -10.53% | 40 | 232 | 78.08% |
| INTC250321C00017000 | 2024-09-06 12:47PM EDT | 2025-03-21 | 4.17 | 4.15 | 4.30 | -0.68 | -14.02% | 3 | 281 | 61.55% |
| INTC250417C00017000 | 2024-09-06 11:47AM EDT | 2025-04-17 | 4.27 | 4.30 | 4.45 | -0.42 | -8.96% | 1 | 8 | 60.52% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913P00017000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2,251 | 2,235 | 62.89% |
| INTC240920P00017000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | +0.06 | +54.55% | 802 | 11,006 | 56.84% |
| INTC240927P00017000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.28 | 0.26 | 0.30 | +0.09 | +47.37% | 322 | 1,091 | 56.06% |
| INTC241004P00017000 | 2024-09-06 3:50PM EDT | 2024-10-04 | 0.35 | 0.35 | 0.40 | +0.09 | +34.62% | 160 | 912 | 54.69% |
| INTC241011P00017000 | 2024-09-06 3:48PM EDT | 2024-10-11 | 0.45 | 0.44 | 0.50 | +0.11 | +32.35% | 86 | 93 | 54.20% |
| INTC241018P00017000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 0.56 | 0.56 | 0.59 | +0.13 | +30.23% | 1,294 | 3,347 | 54.69% |
| INTC241115P00017000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 1.10 | 1.04 | 1.13 | +0.19 | +20.88% | 346 | 2,193 | 60.64% |
| INTC241220P00017000 | 2024-09-06 3:54PM EDT | 2024-12-20 | 1.36 | 1.34 | 1.39 | +0.18 | +15.25% | 570 | 12,195 | 57.37% |
| INTC250321P00017000 | 2024-09-06 11:01AM EDT | 2025-03-21 | 1.95 | 1.88 | 1.94 | +0.31 | +18.90% | 12 | 1,707 | 52.98% |
| INTC250417P00017000 | 2024-09-06 12:33PM EDT | 2025-04-17 | 2.06 | 1.92 | 2.27 | +0.39 | +23.35% | 3 | 2,661 | 53.17% |
© 2024 Yahoo. Todos los derechos reservados.