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:20.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011C00020000 | 2024-10-04 3:21PM EDT | 2024-10-11 | 2.60 | 2.50 | 2.77 | +0.22 | +9.24% | 1,119 | 956 | 61.72% |
| INTC241018C00020000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 2.69 | 2.65 | 2.81 | +0.19 | +7.60% | 246 | 9,931 | 56.25% |
| INTC241025C00020000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 2.93 | 1.88 | 3.20 | +0.36 | +14.01% | 165 | 1,177 | 79.59% |
| INTC241101C00020000 | 2024-10-04 10:24AM EDT | 2024-11-01 | 3.20 | 3.20 | 3.30 | +0.20 | +6.67% | 16 | 294 | 71.19% |
| INTC241115C00020000 | 2024-10-04 2:46PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | +0.21 | +6.38% | 121 | 4,471 | 68.21% |
| INTC241220C00020000 | 2024-10-04 3:52PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | +0.29 | +8.03% | 229 | 10,166 | 61.77% |
| INTC250117C00020000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 4.17 | 4.10 | 4.20 | +0.27 | +6.92% | 931 | 22,191 | 58.89% |
| INTC250321C00020000 | 2024-10-04 3:37PM EDT | 2025-03-21 | 4.80 | 4.75 | 4.85 | +0.15 | +3.23% | 207 | 4,884 | 58.69% |
| INTC250417C00020000 | 2024-10-04 1:43PM EDT | 2025-04-17 | 4.89 | 4.05 | 5.75 | 0.00 | - | 4 | 977 | 56.18% |
| INTC250620C00020000 | 2024-10-04 3:12PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.90 | +0.16 | +3.08% | 14 | 25,323 | 59.16% |
| INTC250815C00020000 | 2024-10-04 1:11PM EDT | 2025-08-15 | 5.75 | 5.70 | 6.70 | +0.15 | +2.68% | 5 | 755 | 61.74% |
| INTC250919C00020000 | 2024-10-04 2:12PM EDT | 2025-09-19 | 5.91 | 5.90 | 6.30 | +0.26 | +4.60% | 22 | 7,251 | 57.28% |
| INTC251219C00020000 | 2024-10-04 2:45PM EDT | 2025-12-19 | 6.50 | 6.40 | 6.75 | +0.25 | +4.00% | 74 | 2,367 | 56.45% |
| INTC260116C00020000 | 2024-10-04 3:46PM EDT | 2026-01-16 | 6.65 | 6.50 | 6.80 | +0.31 | +4.89% | 21 | 12,007 | 55.57% |
| INTC260618C00020000 | 2024-10-04 3:38PM EDT | 2026-06-18 | 7.35 | 7.20 | 7.40 | +0.05 | +0.68% | 78 | 3,105 | 54.57% |
| INTC261218C00020000 | 2024-10-04 3:53PM EDT | 2026-12-18 | 7.95 | 7.90 | 8.00 | +0.28 | +3.65% | 54 | 8,268 | 53.56% |
| INTC270115C00020000 | 2024-10-04 2:26PM EDT | 2027-01-15 | 8.20 | 8.00 | 8.20 | +0.30 | +3.80% | 16 | 1,352 | 53.94% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241011P00020000 | 2024-10-04 3:19PM EDT | 2024-10-11 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 247 | 2,445 | 58.59% |
| INTC241018P00020000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 332 | 25,581 | 51.56% |
| INTC241025P00020000 | 2024-10-04 3:50PM EDT | 2024-10-25 | 0.22 | 0.18 | 0.26 | -0.12 | -35.29% | 195 | 4,202 | 52.34% |
| INTC241101P00020000 | 2024-10-04 3:46PM EDT | 2024-11-01 | 0.58 | 0.56 | 0.60 | -0.11 | -15.94% | 352 | 2,414 | 66.89% |
| INTC241108P00020000 | 2024-10-04 3:53PM EDT | 2024-11-08 | 0.70 | 0.69 | 0.73 | -0.13 | -15.66% | 25 | 394 | 65.77% |
| INTC241115P00020000 | 2024-10-04 3:52PM EDT | 2024-11-15 | 0.80 | 0.77 | 0.83 | -0.12 | -13.04% | 246 | 20,184 | 63.67% |
| INTC241220P00020000 | 2024-10-04 3:33PM EDT | 2024-12-20 | 1.10 | 1.04 | 1.11 | -0.11 | -9.09% | 129 | 15,304 | 54.98% |
| INTC250117P00020000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 1.28 | 1.09 | 1.30 | -0.14 | -9.86% | 130 | 29,241 | 50.00% |
| INTC250321P00020000 | 2024-10-04 10:18AM EDT | 2025-03-21 | 1.77 | 1.74 | 1.84 | -0.14 | -7.33% | 5 | 15,673 | 50.83% |
| INTC250417P00020000 | 2024-10-04 12:14PM EDT | 2025-04-17 | 1.93 | 1.69 | 2.21 | -0.10 | -4.93% | 1 | 6,735 | 54.47% |
| INTC250620P00020000 | 2024-10-04 3:35PM EDT | 2025-06-20 | 2.23 | 2.00 | 2.47 | -0.15 | -6.30% | 1,275 | 30,947 | 51.12% |
| INTC250815P00020000 | 2024-10-01 1:48PM EDT | 2025-08-15 | 2.43 | 2.37 | 2.54 | -0.12 | -4.71% | 1 | 817 | 47.29% |
| INTC250919P00020000 | 2024-10-04 1:01PM EDT | 2025-09-19 | 2.58 | 2.36 | 2.69 | -0.16 | -5.84% | 2,001 | 11,978 | 46.78% |
| INTC251219P00020000 | 2024-10-04 11:31AM EDT | 2025-12-19 | 2.90 | 2.66 | 2.93 | -0.10 | -3.33% | 55 | 6,990 | 44.41% |
| INTC260116P00020000 | 2024-10-04 3:23PM EDT | 2026-01-16 | 3.00 | 2.87 | 3.05 | -0.10 | -3.23% | 3 | 17,375 | 44.39% |
| INTC260618P00020000 | 2024-10-04 10:42AM EDT | 2026-06-18 | 3.40 | 1.71 | 3.60 | -0.10 | -2.86% | 2 | 4,242 | 43.82% |
| INTC261218P00020000 | 2024-10-03 3:52PM EDT | 2026-12-18 | 3.95 | 3.15 | 3.90 | 0.00 | - | 11 | 25,422 | 41.07% |
| INTC270115P00020000 | 2024-10-04 1:23PM EDT | 2027-01-15 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 4 | 487 | 40.37% |
© 2024 Yahoo. Todos los derechos reservados.