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:31.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00031000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.50 | 1.50 | 1.53 | +0.08 | +5.63% | 1,474 | 2,508 | 77.44% |
| INTC240809C00031000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.65 | 1.65 | 1.72 | +0.07 | +4.43% | 255 | 143 | 61.77% |
| INTC240816C00031000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.71 | 1.76 | 1.79 | +0.04 | +2.40% | 971 | 6,612 | 53.47% |
| INTC240823C00031000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 1.80 | 1.77 | 2.12 | -0.14 | -7.22% | 17 | 238 | 51.27% |
| INTC240830C00031000 | 2024-07-26 3:13PM EDT | 2024-08-30 | 1.95 | 1.91 | 2.14 | -0.32 | -14.10% | 171 | 117 | 50.93% |
| INTC240906C00031000 | 2024-07-26 2:43PM EDT | 2024-09-06 | 2.04 | 2.02 | 2.26 | -0.14 | -6.42% | 25 | - | 49.37% |
| INTC240920C00031000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 2.36 | 2.31 | 2.36 | -0.11 | -4.45% | 116 | 6,363 | 44.82% |
| INTC241018C00031000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 2.69 | 2.71 | 2.75 | +0.07 | +2.67% | 77 | 3,128 | 43.16% |
| INTC241115C00031000 | 2024-07-26 3:06PM EDT | 2024-11-15 | 3.26 | 3.25 | 3.35 | -0.26 | -7.39% | 47 | 1,376 | 46.17% |
| INTC241220C00031000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 3.60 | 3.60 | 3.70 | -0.19 | -5.01% | 11 | 1,068 | 44.78% |
| INTC250117C00031000 | 2024-07-26 2:52PM EDT | 2025-01-17 | 3.89 | 3.75 | 4.95 | -0.16 | -3.95% | 23 | 1,230 | 55.76% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00031000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.10 | 1.09 | 1.12 | -0.15 | -12.00% | 3,310 | 6,443 | 73.93% |
| INTC240809P00031000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 1.34 | 1.28 | 1.51 | +0.03 | +2.29% | 472 | 2,781 | 64.26% |
| INTC240816P00031000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.44 | 1.40 | 1.43 | -0.08 | -5.26% | 1,376 | 18,845 | 53.13% |
| INTC240823P00031000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 1.59 | 1.48 | 1.69 | +0.07 | +4.61% | 23 | 438 | 50.98% |
| INTC240830P00031000 | 2024-07-26 3:17PM EDT | 2024-08-30 | 1.71 | 1.58 | 1.62 | +0.05 | +3.01% | 34 | 372 | 46.53% |
| INTC240906P00031000 | 2024-07-26 12:24PM EDT | 2024-09-06 | 1.68 | 1.62 | 1.72 | -0.04 | -2.33% | 4 | - | 44.82% |
| INTC240920P00031000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 1.86 | 1.80 | 1.84 | -0.05 | -2.62% | 459 | 5,563 | 41.31% |
| INTC241018P00031000 | 2024-07-26 3:33PM EDT | 2024-10-18 | 2.18 | 2.07 | 2.11 | +0.16 | +7.92% | 423 | 5,045 | 38.28% |
| INTC241115P00031000 | 2024-07-26 3:03PM EDT | 2024-11-15 | 2.72 | 2.59 | 2.64 | +0.24 | +9.68% | 167 | 9,460 | 40.92% |
| INTC241220P00031000 | 2024-07-26 3:03PM EDT | 2024-12-20 | 2.96 | 2.83 | 2.87 | +0.14 | +4.96% | 722 | 3,058 | 38.65% |
| INTC250117P00031000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 3.02 | 2.96 | 3.05 | -0.08 | -2.58% | 35 | 12,279 | 37.53% |
© 2024 Yahoo. Todos los derechos reservados.