U.S. markets closed
F S&P 500
5,635.75 -2.25 (-0.04%) F Dow Jones
41,649.00 -11.00 (-0.03%) F Nasdaq
19,444.50 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,191.50 -0.80 (-0.04%) Petróleo
70.47 +0.38 (+0.54%) Oro
2,610.80 +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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00025000 | 2024-09-16 3:57PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 3,092 | 19,800 | 90.63% |
| INTC240927C00025000 | 2024-09-16 3:55PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 697 | 6,150 | 64.45% |
| INTC241004C00025000 | 2024-09-16 3:59PM EDT | 2024-10-04 | 0.11 | 0.11 | 0.12 | +0.07 | +175.00% | 488 | 3,932 | 58.59% |
| INTC241011C00025000 | 2024-09-16 3:59PM EDT | 2024-10-11 | 0.16 | 0.16 | 0.18 | +0.08 | +100.00% | 1,046 | 1,572 | 55.08% |
| INTC241018C00025000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 0.25 | 0.21 | 0.25 | +0.13 | +108.33% | 8,111 | 35,082 | 53.13% |
| INTC241025C00025000 | 2024-09-16 3:49PM EDT | 2024-10-25 | 0.41 | 0.39 | 0.40 | +0.21 | +105.00% | 218 | 147 | 57.62% |
| INTC241101C00025000 | 2024-09-16 3:50PM EDT | 2024-11-01 | 0.65 | 0.42 | 0.75 | +0.34 | +109.68% | 532 | 9 | 61.72% |
| INTC241115C00025000 | 2024-09-16 3:59PM EDT | 2024-11-15 | 0.82 | 0.81 | 0.83 | +0.31 | +60.78% | 1,669 | 27,593 | 62.60% |
| INTC241220C00025000 | 2024-09-16 3:59PM EDT | 2024-12-20 | 1.14 | 1.11 | 1.15 | +0.37 | +48.05% | 4,809 | 16,542 | 58.06% |
| INTC250117C00025000 | 2024-09-16 3:59PM EDT | 2025-01-17 | 1.37 | 1.35 | 1.40 | +0.42 | +44.21% | 2,322 | 30,736 | 56.54% |
| INTC250321C00025000 | 2024-09-16 3:47PM EDT | 2025-03-21 | 1.98 | 1.89 | 1.99 | +0.55 | +38.46% | 770 | 5,599 | 55.96% |
| INTC250417C00025000 | 2024-09-16 3:31PM EDT | 2025-04-17 | 2.15 | 2.11 | 2.15 | +0.55 | +34.38% | 52 | 1,557 | 55.32% |
| INTC250620C00025000 | 2024-09-16 3:59PM EDT | 2025-06-20 | 2.60 | 2.58 | 2.62 | +0.55 | +26.83% | 5,601 | 14,689 | 55.08% |
| INTC250815C00025000 | 2024-09-16 3:11PM EDT | 2025-08-15 | 2.99 | 2.92 | 3.05 | +0.62 | +26.16% | 31 | 711 | 55.10% |
| INTC250919C00025000 | 2024-09-16 3:17PM EDT | 2025-09-19 | 3.17 | 3.10 | 3.35 | +0.59 | +22.87% | 244 | 3,661 | 55.27% |
| INTC251219C00025000 | 2024-09-16 3:43PM EDT | 2025-12-19 | 3.75 | 3.60 | 3.80 | +0.73 | +24.17% | 10 | 3,703 | 54.58% |
| INTC260116C00025000 | 2024-09-16 3:37PM EDT | 2026-01-16 | 3.80 | 3.80 | 3.85 | +0.66 | +21.02% | 282 | 6,546 | 54.27% |
| INTC260618C00025000 | 2024-09-16 1:37PM EDT | 2026-06-18 | 4.23 | 4.45 | 4.80 | -0.03 | -0.70% | 31 | 3,019 | 54.61% |
| INTC261218C00025000 | 2024-09-16 3:56PM EDT | 2026-12-18 | 5.30 | 5.25 | 5.40 | +0.65 | +13.98% | 506 | 22,944 | 53.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00025000 | 2024-09-16 3:37PM EDT | 2024-09-20 | 4.10 | 3.05 | 4.15 | -1.32 | -24.35% | 5 | 69 | 107.03% |
| INTC240927P00025000 | 2024-09-16 3:01PM EDT | 2024-09-27 | 4.10 | 4.05 | 4.15 | -1.17 | -22.20% | 13 | 1 | 64.45% |
| INTC241004P00025000 | 2024-09-16 10:30AM EDT | 2024-10-04 | 4.59 | 3.95 | 4.20 | -1.33 | -22.47% | 2 | 38 | 57.81% |
| INTC241011P00025000 | 2024-09-16 3:06PM EDT | 2024-10-11 | 4.14 | 4.10 | 4.25 | -2.10 | -33.65% | 12 | 4 | 54.10% |
| INTC241018P00025000 | 2024-09-16 3:12PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.25 | -1.21 | -22.37% | 22 | 4,069 | 47.85% |
| INTC241025P00025000 | 2024-09-12 2:44PM EDT | 2024-10-25 | 5.57 | 3.75 | 5.35 | 0.00 | - | - | 1 | 61.04% |
| INTC241115P00025000 | 2024-09-16 3:49PM EDT | 2024-11-15 | 4.65 | 4.65 | 4.75 | -0.91 | -16.37% | 48 | 5,962 | 55.03% |
| INTC241220P00025000 | 2024-09-16 2:59PM EDT | 2024-12-20 | 4.95 | 4.85 | 4.95 | -1.12 | -18.45% | 9 | 5,349 | 50.88% |
| INTC250117P00025000 | 2024-09-16 3:29PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.15 | -0.82 | -13.85% | 75 | 28,136 | 49.41% |
| INTC250321P00025000 | 2024-09-16 2:57PM EDT | 2025-03-21 | 5.55 | 5.45 | 5.55 | -0.80 | -12.60% | 46 | 18,993 | 47.53% |
| INTC250417P00025000 | 2024-09-16 9:43AM EDT | 2025-04-17 | 6.05 | 5.55 | 5.70 | -1.04 | -14.67% | 40 | 154 | 46.92% |
| INTC250620P00025000 | 2024-09-16 3:43PM EDT | 2025-06-20 | 5.96 | 5.80 | 6.05 | -0.75 | -11.18% | 32 | 14,406 | 46.14% |
| INTC250815P00025000 | 2024-09-11 1:02PM EDT | 2025-08-15 | 7.35 | 6.15 | 6.30 | 0.00 | - | 1 | 85 | 45.31% |
| INTC250919P00025000 | 2024-09-16 9:30AM EDT | 2025-09-19 | 7.05 | 6.25 | 6.40 | -0.06 | -0.84% | 3 | 21,064 | 44.31% |
| INTC251219P00025000 | 2024-09-16 3:30PM EDT | 2025-12-19 | 6.70 | 6.55 | 6.75 | -0.91 | -11.96% | 264 | 6,062 | 43.48% |
| INTC260116P00025000 | 2024-09-16 3:56PM EDT | 2026-01-16 | 6.75 | 6.65 | 6.85 | -0.76 | -10.12% | 339 | 9,633 | 43.25% |
| INTC260618P00025000 | 2024-09-12 11:52AM EDT | 2026-06-18 | 8.05 | 7.05 | 7.90 | 0.00 | - | 23 | 10,475 | 47.25% |
| INTC261218P00025000 | 2024-09-16 3:57PM EDT | 2026-12-18 | 7.65 | 7.30 | 8.60 | -0.57 | -6.93% | 25 | 8,716 | 47.28% |
© 2024 Yahoo. Todos los derechos reservados.