U.S. markets open in 1 hour 56 minutes
F S&P 500
5,652.00 +14.00 (+0.25%) F Dow Jones
41,740.00 +80.00 (+0.19%) F Nasdaq
19,513.75 +80.75 (+0.42%) E-mini Russell 2000 Index Futur
2,218.50 +4.50 (+0.20%) Petróleo
70.17 +0.08 (+0.11%) Oro
2,602.30 -6.60 (-0.25%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-09-16 3:58PM EDT | 2024-09-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 397 | 1,125 | 0.00% |
| INTC240927C00018000 | 2024-09-16 3:38PM EDT | 2024-09-27 | 3.00 | 0.00 | 0.00 | 0.00 | - | 210 | 502 | 0.00% |
| INTC241004C00018000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 3.09 | 0.00 | 0.00 | 0.00 | - | 194 | 429 | 0.00% |
| INTC241011C00018000 | 2024-09-16 3:54PM EDT | 2024-10-11 | 3.20 | 0.00 | 0.00 | 0.00 | - | 138 | 182 | 0.00% |
| INTC241018C00018000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 3.29 | 0.00 | 0.00 | 0.00 | - | 118 | 1,205 | 0.00% |
| INTC241025C00018000 | 2024-09-16 3:57PM EDT | 2024-10-25 | 3.55 | 0.00 | 0.00 | 0.00 | - | 59 | 81 | 0.00% |
| INTC241101C00018000 | 2024-09-16 3:04PM EDT | 2024-11-01 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| INTC241115C00018000 | 2024-09-16 3:39PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 74 | 1,519 | 0.00% |
| INTC241220C00018000 | 2024-09-16 3:46PM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 1,331 | 0.00% |
| INTC250321C00018000 | 2024-09-16 3:59PM EDT | 2025-03-21 | 4.99 | 0.00 | 0.00 | 0.00 | - | 47 | 1,121 | 0.00% |
| INTC250417C00018000 | 2024-09-16 2:11PM EDT | 2025-04-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 532 | 0.00% |
| INTC250620C00018000 | 2024-09-16 3:27PM EDT | 2025-06-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 13 | 1,412 | 0.00% |
| INTC250815C00018000 | 2024-09-16 12:10PM EDT | 2025-08-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 12 | 365 | 0.00% |
| INTC250919C00018000 | 2024-09-16 3:36PM EDT | 2025-09-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 25 | 764 | 0.00% |
| INTC251219C00018000 | 2024-09-16 10:53AM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 1,548 | 0.00% |
| INTC260116C00018000 | 2024-09-16 3:42PM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC260618C00018000 | 2024-09-16 1:12PM EDT | 2026-06-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,454 | 0.00% |
| INTC261218C00018000 | 2024-09-16 3:58PM EDT | 2026-12-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 131 | 2,965 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,366 | 19,386 | 50.00% |
| INTC240927P00018000 | 2024-09-16 3:57PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,177 | 3,759 | 25.00% |
| INTC241004P00018000 | 2024-09-16 3:53PM EDT | 2024-10-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,659 | 1,642 | 12.50% |
| INTC241011P00018000 | 2024-09-16 3:53PM EDT | 2024-10-11 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,275 | 2,942 | 12.50% |
| INTC241018P00018000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 12.50% |
| INTC241025P00018000 | 2024-09-16 3:52PM EDT | 2024-10-25 | 0.43 | 0.00 | 0.00 | 0.00 | - | 156 | 281 | 12.50% |
| INTC241101P00018000 | 2024-09-16 3:44PM EDT | 2024-11-01 | 0.65 | 0.00 | 0.00 | 0.00 | - | 175 | 172 | 12.50% |
| INTC241115P00018000 | 2024-09-16 3:59PM EDT | 2024-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 757 | 8,908 | 12.50% |
| INTC241220P00018000 | 2024-09-16 3:50PM EDT | 2024-12-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 6.25% |
| INTC250321P00018000 | 2024-09-16 3:13PM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 292 | 4,838 | 6.25% |
| INTC250417P00018000 | 2024-09-16 3:04PM EDT | 2025-04-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 682 | 776 | 6.25% |
| INTC250620P00018000 | 2024-09-16 3:50PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 51 | 18,123 | 6.25% |
| INTC250815P00018000 | 2024-09-16 3:05PM EDT | 2025-08-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 67 | 1,273 | 3.13% |
| INTC250919P00018000 | 2024-09-16 3:37PM EDT | 2025-09-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 6,945 | 3.13% |
| INTC251219P00018000 | 2024-09-16 3:26PM EDT | 2025-12-19 | 2.72 | 0.00 | 0.00 | 0.00 | - | 33 | 1,093 | 3.13% |
| INTC260116P00018000 | 2024-09-16 1:02PM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 22 | 12,973 | 3.13% |
| INTC260618P00018000 | 2024-09-16 3:02PM EDT | 2026-06-18 | 3.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| INTC261218P00018000 | 2024-09-16 3:25PM EDT | 2026-12-18 | 3.56 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.