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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00042000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 173 | 2,103 | 96.88% |
| INTC240809C00042000 | 2024-07-26 1:15PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 62 | 413 | 71.88% |
| INTC240816C00042000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 32 | 12,128 | 60.94% |
| INTC240823C00042000 | 2024-07-26 10:38AM EDT | 2024-08-23 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 10 | 78 | 54.69% |
| INTC240830C00042000 | 2024-07-25 12:55PM EDT | 2024-08-30 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 527 | 51.37% |
| INTC240920C00042000 | 2024-07-26 1:40PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 35 | 21,171 | 46.48% |
| INTC241018C00042000 | 2024-07-26 9:50AM EDT | 2024-10-18 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 7 | 3,367 | 43.65% |
| INTC241115C00042000 | 2024-07-26 2:49PM EDT | 2024-11-15 | 0.51 | 0.52 | 0.65 | -0.02 | -3.77% | 15 | 16,932 | 47.80% |
| INTC241220C00042000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 0.72 | 0.53 | 0.75 | -0.06 | -7.69% | 5 | 2,007 | 43.70% |
| INTC250620C00042000 | 2024-07-26 11:26AM EDT | 2025-06-20 | 1.91 | 1.70 | 2.07 | -0.14 | -6.83% | 9 | 4,057 | 43.34% |
| INTC250919C00042000 | 2024-07-25 1:03PM EDT | 2025-09-19 | 2.80 | 1.67 | 5.00 | 0.00 | - | 20 | 226 | 61.26% |
| INTC251219C00042000 | 2024-07-26 2:36PM EDT | 2025-12-19 | 3.13 | 3.00 | 3.35 | -0.16 | -4.86% | 3 | 956 | 44.14% |
| INTC260116C00042000 | 2024-07-26 3:42PM EDT | 2026-01-16 | 3.30 | 3.25 | 4.35 | 0.00 | - | 1 | 1,809 | 49.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00042000 | 2024-07-11 10:33AM EDT | 2024-08-02 | 7.80 | 9.10 | 11.85 | 0.00 | - | - | 0 | 236.52% |
| INTC240809P00042000 | 2024-07-24 10:05AM EDT | 2024-08-09 | 9.80 | 8.70 | 12.80 | 0.00 | - | 1 | 1 | 85.74% |
| INTC240816P00042000 | 2024-07-26 11:24AM EDT | 2024-08-16 | 10.90 | 10.50 | 11.35 | +3.65 | +50.34% | 6 | 2,213 | 86.91% |
| INTC240920P00042000 | 2024-07-26 2:29PM EDT | 2024-09-20 | 10.85 | 9.70 | 10.85 | +0.50 | +4.83% | 24 | 5,181 | 49.41% |
| INTC241018P00042000 | 2024-07-25 1:45PM EDT | 2024-10-18 | 10.90 | 9.70 | 10.90 | +0.40 | +3.81% | 5 | 745 | 42.48% |
| INTC241115P00042000 | 2024-07-19 10:08AM EDT | 2024-11-15 | 9.20 | 10.80 | 11.00 | 0.00 | - | 10 | 76 | 40.04% |
| INTC241220P00042000 | 2024-07-23 10:03AM EDT | 2024-12-20 | 9.55 | 10.70 | 12.10 | 0.00 | - | 302 | 311 | 55.64% |
| INTC250620P00042000 | 2024-07-23 12:07PM EDT | 2025-06-20 | 11.55 | 10.55 | 11.90 | +1.19 | +11.49% | 2 | 2,252 | 35.08% |
| INTC250919P00042000 | 2024-07-25 11:39AM EDT | 2025-09-19 | 11.80 | 11.80 | 12.05 | 0.00 | - | 4 | 1,412 | 32.47% |
| INTC251219P00042000 | 2024-07-01 1:32PM EDT | 2025-12-19 | 12.43 | 11.85 | 12.45 | 0.00 | - | 1 | 282 | 32.72% |
| INTC260116P00042000 | 2024-07-25 11:38AM EDT | 2026-01-16 | 12.25 | 11.55 | 13.40 | +0.07 | +0.57% | 1 | 1,918 | 38.83% |
© 2024 Yahoo. Todos los derechos reservados.