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:55.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00055000 | 2024-08-20 9:49AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,876 | 131.25% |
| INTC241018C00055000 | 2024-08-30 10:25AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 33 | 3,447 | 90.63% |
| INTC241115C00055000 | 2024-08-30 10:34AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 50 | 4,948 | 80.08% |
| INTC241220C00055000 | 2024-08-28 2:45PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 68 | 3,318 | 71.09% |
| INTC250117C00055000 | 2024-08-30 1:49PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.11 | 0.00 | - | 47 | 41,425 | 67.97% |
| INTC250321C00055000 | 2024-08-30 12:07PM EDT | 2025-03-21 | 0.11 | 0.05 | 0.13 | +0.01 | +10.00% | 61 | 6,650 | 58.01% |
| INTC250620C00055000 | 2024-08-30 9:36AM EDT | 2025-06-20 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 62 | 3,332 | 53.42% |
| INTC250919C00055000 | 2024-08-30 10:34AM EDT | 2025-09-19 | 0.30 | 0.26 | 0.30 | +0.08 | +36.36% | 106 | 2,167 | 50.68% |
| INTC251219C00055000 | 2024-08-30 1:03PM EDT | 2025-12-19 | 0.42 | 0.42 | 0.50 | +0.11 | +35.48% | 1 | 2,055 | 50.34% |
| INTC260116C00055000 | 2024-08-30 2:57PM EDT | 2026-01-16 | 0.51 | 0.49 | 0.80 | +0.11 | +27.50% | 7 | 31,756 | 52.78% |
| INTC260618C00055000 | 2024-08-30 2:05PM EDT | 2026-06-18 | 0.82 | 0.83 | 1.00 | +0.14 | +20.59% | 28 | 1,077 | 50.34% |
| INTC261218C00055000 | 2024-08-30 3:16PM EDT | 2026-12-18 | 1.38 | 1.25 | 1.49 | +0.23 | +20.00% | 144 | 12,571 | 51.00% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00055000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 23.75 | 32.65 | 36.05 | 0.00 | - | 8 | 8 | 323.63% |
| INTC241018P00055000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 23.75 | 33.70 | 36.00 | 0.00 | - | 10 | 0 | 229.79% |
| INTC241115P00055000 | 2024-08-28 11:11AM EDT | 2024-11-15 | 35.45 | 31.85 | 34.55 | 0.00 | - | 10 | 0 | 110.94% |
| INTC241220P00055000 | 2024-08-22 3:24PM EDT | 2024-12-20 | 34.90 | 31.60 | 34.30 | 0.00 | - | 8 | 0 | 135.99% |
| INTC250117P00055000 | 2024-08-29 3:50PM EDT | 2025-01-17 | 33.32 | 32.20 | 33.20 | -1.23 | -3.56% | 19 | 108 | 82.03% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00055000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 23.75 | 32.60 | 36.60 | 0.00 | - | 1 | 4 | 88.96% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 0.00% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 2025-12-19 | 23.35 | 22.65 | 26.70 | 0.00 | - | 2 | 33 | 0.00% |
| INTC260116P00055000 | 2024-07-12 10:58AM EDT | 2026-01-16 | 20.95 | 33.30 | 37.80 | 0.00 | - | 2 | 16 | 79.18% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-08-05 12:14PM EDT | 2026-12-18 | 35.10 | 30.50 | 35.45 | 0.00 | - | 10 | 0 | 60.47% |
© 2024 Yahoo. Todos los derechos reservados.