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:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00023000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 614 | 24,094 | 67.19% |
| INTC240927C00023000 | 2024-09-13 3:43PM EDT | 2024-09-27 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 228 | 4,296 | 55.47% |
| INTC241004C00023000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 302 | 1,275 | 51.37% |
| INTC241011C00023000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 244 | 672 | 51.37% |
| INTC241018C00023000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.27 | 0.26 | 0.28 | +0.04 | +17.39% | 1,490 | 19,741 | 50.98% |
| INTC241025C00023000 | 2024-09-13 3:15PM EDT | 2024-10-25 | 0.41 | 0.07 | 0.44 | -0.01 | -2.38% | 154 | 298 | 55.57% |
| INTC241115C00023000 | 2024-09-13 3:34PM EDT | 2024-11-15 | 0.86 | 0.82 | 0.88 | +0.09 | +11.69% | 197 | 16,001 | 60.55% |
| INTC241220C00023000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 1.18 | 1.14 | 1.18 | +0.07 | +6.31% | 169 | 13,224 | 56.84% |
| INTC250321C00023000 | 2024-09-13 3:25PM EDT | 2025-03-21 | 1.98 | 1.96 | 2.03 | +0.10 | +5.32% | 151 | 6,299 | 56.30% |
| INTC250417C00023000 | 2024-09-13 2:54PM EDT | 2025-04-17 | 2.11 | 2.12 | 2.17 | +0.11 | +5.50% | 6 | 1,611 | 55.18% |
| INTC250620C00023000 | 2024-09-13 3:34PM EDT | 2025-06-20 | 2.60 | 2.53 | 2.80 | +0.15 | +6.12% | 109 | 5,943 | 56.06% |
| INTC250919C00023000 | 2024-09-13 1:42PM EDT | 2025-09-19 | 3.12 | 3.05 | 3.20 | +0.07 | +2.30% | 6 | 4,224 | 54.52% |
| INTC251219C00023000 | 2024-09-13 2:36PM EDT | 2025-12-19 | 3.60 | 3.55 | 3.70 | +0.15 | +4.35% | 12 | 3,022 | 54.52% |
| INTC260116C00023000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 3.78 | 3.70 | 4.00 | +0.15 | +4.13% | 60 | 4,388 | 55.40% |
| INTC260618C00023000 | 2024-09-13 2:12PM EDT | 2026-06-18 | 4.45 | 4.35 | 4.60 | +0.25 | +5.95% | 9 | 939 | 54.39% |
| INTC261218C00023000 | 2024-09-13 1:45PM EDT | 2026-12-18 | 5.15 | 5.10 | 5.30 | +0.10 | +1.98% | 66 | 7,042 | 54.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00023000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 3.32 | 2.86 | 5.35 | -0.43 | -11.47% | 56 | 4,835 | 184.96% |
| INTC240927P00023000 | 2024-09-11 11:36AM EDT | 2024-09-27 | 4.25 | 3.30 | 3.40 | 0.00 | - | 10 | 64 | 54.30% |
| INTC241004P00023000 | 2024-09-10 10:49AM EDT | 2024-10-04 | 4.22 | 3.35 | 3.95 | 0.00 | - | 2 | 15 | 69.73% |
| INTC241011P00023000 | 2024-09-13 11:36AM EDT | 2024-10-11 | 3.39 | 3.40 | 3.50 | -0.81 | -19.29% | 3 | 67 | 48.44% |
| INTC241018P00023000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.55 | -0.27 | -7.16% | 4 | 2,856 | 46.88% |
| INTC241115P00023000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 4.08 | 3.95 | 4.05 | -0.01 | -0.24% | 4 | 14,168 | 53.71% |
| INTC241220P00023000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 4.25 | 4.20 | 4.30 | -0.25 | -5.56% | 15 | 2,355 | 50.10% |
| INTC250321P00023000 | 2024-09-11 3:54PM EDT | 2025-03-21 | 4.89 | 4.80 | 4.90 | 0.00 | - | 4 | 4,542 | 48.39% |
| INTC250417P00023000 | 2024-09-10 11:29AM EDT | 2025-04-17 | 5.47 | 4.90 | 5.05 | 0.00 | - | 3 | 44 | 47.80% |
| INTC250620P00023000 | 2024-09-12 3:38PM EDT | 2025-06-20 | 5.45 | 5.20 | 5.35 | 0.00 | - | 110 | 13,572 | 46.46% |
| INTC250919P00023000 | 2024-09-12 11:46AM EDT | 2025-09-19 | 5.64 | 5.55 | 5.75 | -0.18 | -3.09% | 2 | 3,548 | 45.46% |
| INTC251219P00023000 | 2024-09-11 3:26PM EDT | 2025-12-19 | 5.95 | 5.85 | 6.05 | -0.05 | -0.83% | 1 | 648 | 44.15% |
| INTC260116P00023000 | 2024-09-13 11:13AM EDT | 2026-01-16 | 5.96 | 5.95 | 6.10 | -0.21 | -3.40% | 50 | 23,695 | 43.43% |
| INTC260618P00023000 | 2024-09-13 11:33AM EDT | 2026-06-18 | 6.39 | 5.55 | 6.55 | -0.20 | -3.03% | 45 | 1,833 | 42.24% |
| INTC261218P00023000 | 2024-09-13 3:31PM EDT | 2026-12-18 | 6.90 | 6.75 | 7.05 | -0.13 | -1.85% | 48 | 16,041 | 41.50% |
© 2024 Yahoo. Todos los derechos reservados.