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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00035000 | 2024-10-04 2:46PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 48 | 12,180 | 96.88% |
| INTC241025C00035000 | 2024-10-04 3:42PM EDT | 2024-10-25 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 5 | 870 | 91.41% |
| INTC241101C00035000 | 2024-10-04 10:59AM EDT | 2024-11-01 | 0.09 | 0.06 | 0.10 | 0.00 | - | 13 | 900 | 86.33% |
| INTC241115C00035000 | 2024-10-04 3:10PM EDT | 2024-11-15 | 0.08 | 0.08 | 0.14 | -0.02 | -20.00% | 38 | 15,578 | 74.22% |
| INTC241220C00035000 | 2024-10-04 3:15PM EDT | 2024-12-20 | 0.17 | 0.17 | 0.22 | +0.01 | +6.25% | 22 | 10,844 | 61.13% |
| INTC250117C00035000 | 2024-10-04 3:55PM EDT | 2025-01-17 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 424 | 32,304 | 56.06% |
| INTC250321C00035000 | 2024-10-04 1:40PM EDT | 2025-03-21 | 0.53 | 0.52 | 0.65 | 0.00 | - | 61 | 12,614 | 54.39% |
| INTC250417C00035000 | 2024-10-04 3:36PM EDT | 2025-04-17 | 0.77 | 0.60 | 0.80 | +0.17 | +28.33% | 316 | 393 | 53.22% |
| INTC250620C00035000 | 2024-10-04 1:28PM EDT | 2025-06-20 | 0.95 | 0.97 | 1.00 | +0.06 | +6.74% | 32 | 13,329 | 51.61% |
| INTC250815C00035000 | 2024-10-03 12:01PM EDT | 2025-08-15 | 1.28 | 1.23 | 1.27 | +0.07 | +5.79% | 1 | 173 | 50.95% |
| INTC250919C00035000 | 2024-10-03 2:17PM EDT | 2025-09-19 | 1.36 | 1.11 | 1.50 | +0.05 | +3.82% | 4 | 7,257 | 51.83% |
| INTC251219C00035000 | 2024-10-04 2:32PM EDT | 2025-12-19 | 1.69 | 1.67 | 2.09 | -0.03 | -1.74% | 18 | 2,764 | 50.66% |
| INTC260116C00035000 | 2024-10-04 3:34PM EDT | 2026-01-16 | 1.86 | 1.69 | 1.92 | +0.06 | +3.33% | 23 | 6,399 | 49.56% |
| INTC260618C00035000 | 2024-10-04 3:54PM EDT | 2026-06-18 | 2.67 | 2.43 | 2.68 | +0.25 | +10.33% | 7 | 3,130 | 50.09% |
| INTC261218C00035000 | 2024-10-04 3:24PM EDT | 2026-12-18 | 3.24 | 3.10 | 3.25 | +0.19 | +6.23% | 2 | 12,115 | 48.46% |
| INTC270115C00035000 | 2024-10-04 3:58PM EDT | 2027-01-15 | 3.35 | 3.20 | 3.35 | +0.18 | +5.68% | 76 | 1,400 | 48.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00035000 | 2024-10-04 3:23PM EDT | 2024-10-18 | 12.50 | 12.35 | 13.45 | -0.29 | -2.27% | 124 | 792 | 185.35% |
| INTC241025P00035000 | 2024-09-20 3:30PM EDT | 2024-10-25 | 14.35 | 12.35 | 12.50 | 0.00 | - | 4 | 4 | 78.91% |
| INTC241101P00035000 | 2024-09-25 12:04PM EDT | 2024-11-01 | 11.42 | 12.25 | 12.50 | 0.00 | - | - | 0 | 88.28% |
| INTC241115P00035000 | 2024-09-20 2:44PM EDT | 2024-11-15 | 12.36 | 12.35 | 12.50 | -2.24 | -15.34% | 10 | 245 | 54.69% |
| INTC241220P00035000 | 2024-10-03 9:30AM EDT | 2024-12-20 | 13.30 | 11.55 | 12.95 | 0.00 | - | 6 | 740 | 78.81% |
| INTC250117P00035000 | 2024-09-30 3:50PM EDT | 2025-01-17 | 11.80 | 12.40 | 12.55 | 0.00 | - | 2 | 5,966 | 48.93% |
| INTC250321P00035000 | 2024-10-01 2:52PM EDT | 2025-03-21 | 12.45 | 12.15 | 12.65 | 0.00 | - | 16 | 130 | 43.26% |
| INTC250417P00035000 | 2024-09-18 2:42PM EDT | 2025-04-17 | 13.76 | 12.15 | 13.70 | 0.00 | - | - | 3 | 65.63% |
| INTC250620P00035000 | 2024-10-04 1:04PM EDT | 2025-06-20 | 12.80 | 12.25 | 12.95 | +0.40 | +3.23% | 1 | 1,530 | 42.77% |
| INTC250815P00035000 | 2024-09-16 3:58PM EDT | 2025-08-15 | 14.15 | 12.25 | 12.95 | 0.00 | - | - | 1 | 38.82% |
| INTC250919P00035000 | 2024-10-02 9:34AM EDT | 2025-09-19 | 12.90 | 12.40 | 13.25 | 0.00 | - | 1 | 2,262 | 42.14% |
| INTC251219P00035000 | 2024-09-26 9:30AM EDT | 2025-12-19 | 11.75 | 12.95 | 13.80 | 0.00 | - | 1 | 7,017 | 44.87% |
| INTC260116P00035000 | 2024-09-27 10:44AM EDT | 2026-01-16 | 11.93 | 12.30 | 13.45 | 0.00 | - | 2 | 19,107 | 39.11% |
| INTC260618P00035000 | 2024-10-02 3:24PM EDT | 2026-06-18 | 13.40 | 13.00 | 13.60 | 0.00 | - | 63 | 589 | 35.65% |
| INTC261218P00035000 | 2024-10-04 10:59AM EDT | 2026-12-18 | 13.50 | 13.15 | 14.05 | +0.80 | +6.30% | 1 | 12,900 | 35.46% |
| INTC270115P00035000 | 2024-10-04 2:30PM EDT | 2027-01-15 | 13.80 | 12.65 | 13.80 | -0.20 | -1.43% | 11 | 260 | 32.65% |
© 2024 Yahoo. Todos los derechos reservados.