U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
31.09+0.47 (+1.53%)
Al cierre: 04:00PM EDT
31.15 +0.06 (+0.19%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240628C000200002024-06-21 9:30AM EDT20.0011.2410.9011.45+11.24-10190.63%
INTC240628C000210002024-06-20 9:30AM EDT21.009.608.9011.450.00-11171.88%
INTC240628C000220002024-06-17 10:58AM EDT22.008.409.009.300.00-22145.31%
INTC240628C000230002024-05-29 3:05PM EDT23.007.506.808.450.00--1193.75%
INTC240628C000240002024-05-28 9:54AM EDT24.007.006.807.300.00-11148.83%
INTC240628C000250002024-06-21 9:53AM EDT25.006.035.956.25-0.02-0.33%27275.00%
INTC240628C000260002024-06-20 12:20PM EDT26.005.054.105.250.00-2435104.30%
INTC240628C000265002024-06-17 9:38AM EDT26.503.203.604.95+3.20--1122.27%
INTC240628C000270002024-06-21 10:38AM EDT27.004.003.104.45-0.01-0.25%6184112.31%
INTC240628C000275002024-06-21 10:49AM EDT27.503.352.923.75+0.15+4.69%154178.71%
INTC240628C000280002024-06-21 3:53PM EDT28.003.332.823.50+0.63+23.33%3916756.25%
INTC240628C000285002024-06-21 2:21PM EDT28.502.702.482.91+0.18+7.14%301954.30%
INTC240628C000290002024-06-21 3:45PM EDT29.002.352.052.42+0.53+29.12%41533050.98%
INTC240628C000295002024-06-21 2:31PM EDT29.501.781.491.95+0.10+5.95%1023561.33%
INTC240628C000300002024-06-21 3:58PM EDT30.001.221.251.43+0.18+17.31%7152,21948.93%
INTC240628C000305002024-06-21 3:59PM EDT30.500.900.780.91+0.22+32.35%8792,70135.94%
INTC240628C000310002024-06-21 3:59PM EDT31.000.570.580.60+0.08+16.33%6,7608,23134.86%
INTC240628C000315002024-06-21 3:59PM EDT31.500.370.350.38+0.09+32.14%8,1787,99735.06%
INTC240628C000320002024-06-21 3:59PM EDT32.000.220.210.22+0.04+22.22%15,40612,41734.77%
INTC240628C000325002024-06-21 3:58PM EDT32.500.120.120.13-0.01-7.69%3,3076,43335.94%
INTC240628C000330002024-06-21 3:59PM EDT33.000.080.070.08+0.01+14.29%7,5823,70637.50%
INTC240628C000335002024-06-21 3:55PM EDT33.500.050.040.050.00-2,01560039.45%
INTC240628C000340002024-06-21 3:57PM EDT34.000.040.030.040.00-4963,71142.97%
INTC240628C000345002024-06-21 3:33PM EDT34.500.020.010.23-0.02-50.00%76367062.50%
INTC240628C000350002024-06-21 3:47PM EDT35.000.020.020.03+0.01+100.00%1761,34150.78%
INTC240628C000355002024-06-21 1:40PM EDT35.500.010.010.02-0.01-50.00%27150.00%
INTC240628C000360002024-06-21 3:59PM EDT36.000.010.010.020.00-25827,17554.69%
INTC240628C000365002024-06-21 3:11PM EDT36.500.010.010.02-0.01-50.00%282658.59%
INTC240628C000370002024-06-21 3:59PM EDT37.000.010.000.010.00-76682754.69%
INTC240628C000380002024-06-21 1:07PM EDT38.000.010.000.010.00-239562.50%
INTC240628C000390002024-06-18 9:42AM EDT39.000.010.000.010.00-1691,08868.75%
INTC240628C000400002024-06-21 3:57PM EDT40.000.010.000.010.00-521775.00%
INTC240628C000410002024-06-17 10:26AM EDT41.000.010.000.100.00-13417110.94%
INTC240628C000420002024-06-20 3:35PM EDT42.000.010.000.010.00-28587.50%
INTC240628C000450002024-06-06 1:23PM EDT45.000.010.000.100.00-1123140.63%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240628P000220002024-06-05 10:05AM EDT22.000.010.000.010.00--10103.13%
INTC240628P000230002024-06-13 3:51PM EDT23.000.010.000.010.00-103090.63%
INTC240628P000240002024-06-21 1:57PM EDT24.000.010.000.010.00-214081.25%
INTC240628P000250002024-06-21 3:33PM EDT25.000.010.000.010.00-113968.75%
INTC240628P000260002024-06-21 3:03PM EDT26.000.010.000.030.00-2133065.63%
INTC240628P000265002024-06-20 1:31PM EDT26.500.010.000.020.00-11256.25%
INTC240628P000270002024-06-21 3:38PM EDT27.000.010.000.06-0.01-50.00%171,11460.16%
INTC240628P000275002024-06-21 2:53PM EDT27.500.010.000.050.00-1,72312751.95%
INTC240628P000280002024-06-21 3:45PM EDT28.000.010.010.02-0.03-75.00%51911,43243.75%
INTC240628P000285002024-06-21 3:52PM EDT28.500.030.020.03-0.02-40.00%13643740.63%
INTC240628P000290002024-06-21 3:55PM EDT29.000.040.030.04-0.06-60.00%8222,56835.94%
INTC240628P000295002024-06-21 3:59PM EDT29.500.060.060.09-0.12-66.67%4471,66336.13%
INTC240628P000300002024-06-21 3:57PM EDT30.000.130.130.14-0.20-60.61%2,14318,21332.62%
INTC240628P000305002024-06-21 3:59PM EDT30.500.250.250.26-0.28-52.83%4,9183,39531.84%
INTC240628P000310002024-06-21 3:59PM EDT31.000.440.440.45-0.31-41.33%2,7272,66931.06%
INTC240628P000315002024-06-21 3:59PM EDT31.500.720.600.91-0.43-37.39%2,7811,47542.77%
INTC240628P000320002024-06-21 3:55PM EDT32.001.030.911.42-0.52-33.55%93547555.27%
INTC240628P000325002024-06-21 3:38PM EDT32.501.461.431.71-0.14-8.75%825050.39%
INTC240628P000330002024-06-21 2:04PM EDT33.001.911.882.17-0.24-11.16%3923255.86%
INTC240628P000335002024-06-21 11:20AM EDT33.502.492.212.66-0.46-15.59%51562.99%
INTC240628P000340002024-06-21 1:39PM EDT34.002.782.593.25-0.28-9.15%1323078.91%
INTC240628P000345002024-06-20 3:45PM EDT34.503.863.304.450.00-4597.66%
INTC240628P000350002024-06-21 2:29PM EDT35.003.913.704.20-0.24-5.78%51653.91%
INTC240628P000355002024-06-13 10:36AM EDT35.505.254.155.700.00-100116.99%
INTC240628P000360002024-06-13 11:33AM EDT36.005.524.605.950.00-83110.16%
INTC240628P000365002024-06-13 10:26AM EDT36.506.374.305.700.00-10108.59%
INTC240628P000370002024-06-13 10:36AM EDT37.006.745.556.200.00-20114.84%
INTC240628P000380002024-06-21 3:01PM EDT38.006.956.807.20-0.40-5.44%17495.70%
INTC240628P000400002024-06-18 1:26PM EDT40.009.308.709.200.00-1199.22%
INTC240628P000410002024-05-31 10:16AM EDT41.0010.859.6510.200.00-1393.75%
INTC240628P000420002024-06-05 9:56AM EDT42.0011.609.2012.900.00-11142.97%
INTC240628P000450002024-05-22 11:15AM EDT45.0012.7213.7514.200.00--0146.88%