U.S. Markets open in 3 hrs 11 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.19-1.03 (-2.09%)
Al cierre: 4:00p.m. EDT

48.80 +0.61 (1.27 %)
Antes de la apertura: 6:18AM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC200814C000300002020-08-11 11:20AM EDT30.0018.950.000.000.00-700.00%
INTC200814C000390002020-08-10 1:34PM EDT39.0010.190.000.000.00-100.00%
INTC200814C000410002020-08-07 10:02AM EDT41.007.050.000.000.00-400.00%
INTC200814C000420002020-08-06 2:41PM EDT42.006.450.000.000.00-100.00%
INTC200814C000430002020-08-10 12:52PM EDT43.006.100.000.000.00-100.00%
INTC200814C000440002020-08-11 9:41AM EDT44.005.150.000.000.00-100.00%
INTC200814C000450002020-08-11 3:19PM EDT45.003.550.000.000.00-29800.00%
INTC200814C000460002020-08-11 3:52PM EDT46.002.250.000.000.00-31300.00%
INTC200814C000465002020-08-11 3:44PM EDT46.501.920.000.000.00-6200.00%
INTC200814C000470002020-08-11 3:52PM EDT47.001.450.000.000.00-19400.00%
INTC200814C000475002020-08-11 3:58PM EDT47.501.020.000.000.00-14400.00%
INTC200814C000485002020-08-11 3:59PM EDT48.500.500.000.000.00-90503.13%
INTC200814C000490002020-08-11 3:59PM EDT49.000.300.000.000.00-4,34106.25%
INTC200814C000495002020-08-11 3:59PM EDT49.500.170.000.000.00-5,58306.25%
INTC200814C000500002020-08-11 3:59PM EDT50.000.110.000.000.00-13,146012.50%
INTC200814C000505002020-08-11 3:58PM EDT50.500.060.000.000.00-2,449012.50%
INTC200814C000510002020-08-11 3:59PM EDT51.000.050.000.000.00-3,008012.50%
INTC200814C000520002020-08-11 3:55PM EDT52.000.030.000.000.00-842025.00%
INTC200814C000530002020-08-11 3:48PM EDT53.000.010.000.000.00-548025.00%
INTC200814C000540002020-08-11 3:58PM EDT54.000.010.000.000.00-199025.00%
INTC200814C000545002020-08-11 3:18PM EDT54.500.010.000.000.00-109025.00%
INTC200814C000550002020-08-11 1:35PM EDT55.000.010.000.000.00-273025.00%
INTC200814C000560002020-08-11 2:33PM EDT56.000.010.000.000.00-47050.00%
INTC200814C000565002020-08-10 3:43PM EDT56.500.010.000.000.00-3050.00%
INTC200814C000570002020-08-10 2:10PM EDT57.000.010.000.000.00-15050.00%
INTC200814C000575002020-08-11 11:17AM EDT57.500.010.000.000.00-1050.00%
INTC200814C000580002020-08-10 9:44AM EDT58.000.020.000.000.00-1050.00%
INTC200814C000585002020-08-07 3:19PM EDT58.500.010.000.000.00-124050.00%
INTC200814C000590002020-08-05 9:59AM EDT59.000.020.000.000.00-10050.00%
INTC200814C000595002020-08-07 3:20PM EDT59.500.020.000.000.00-1050.00%
INTC200814C000600002020-08-07 12:51PM EDT60.000.010.000.000.00-63050.00%
INTC200814C000605002020-08-11 11:16AM EDT60.500.010.000.000.00-1050.00%
INTC200814C000610002020-08-10 3:22PM EDT61.000.010.000.000.00-268050.00%
INTC200814C000615002020-08-07 12:14PM EDT61.500.010.000.000.00-15050.00%
INTC200814C000620002020-08-06 3:31PM EDT62.000.020.000.000.00-2050.00%
INTC200814C000625002020-08-04 11:45AM EDT62.500.020.000.000.00-1050.00%
INTC200814C000630002020-08-06 3:04PM EDT63.000.010.000.000.00-21050.00%
INTC200814C000640002020-08-07 3:57PM EDT64.000.050.000.000.00-5050.00%
INTC200814C000645002020-07-31 2:19PM EDT64.500.020.000.000.00-3050.00%
INTC200814C000650002020-08-10 10:20AM EDT65.000.020.000.000.00-16050.00%
INTC200814C000670002020-07-24 9:51AM EDT67.000.130.000.000.00-4050.00%
INTC200814C000675002020-08-04 9:36AM EDT67.500.010.000.000.00-10050.00%
INTC200814C000680002020-07-31 3:04PM EDT68.000.020.000.000.00-51050.00%
INTC200814C000750002020-08-11 11:58AM EDT75.000.010.000.000.00-20050.00%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC200814P000300002020-08-07 3:52PM EDT30.000.010.000.000.00-7050.00%
INTC200814P000350002020-08-11 1:06PM EDT35.000.010.000.000.00-1050.00%
INTC200814P000390002020-08-10 9:52AM EDT39.000.010.000.000.00-225050.00%
INTC200814P000400002020-08-11 10:38AM EDT40.000.010.000.000.00-9050.00%
INTC200814P000420002020-08-10 10:05AM EDT42.000.010.000.000.00-16050.00%
INTC200814P000430002020-08-11 1:14PM EDT43.000.010.000.000.00-42025.00%
INTC200814P000440002020-08-11 3:52PM EDT44.000.020.000.000.00-19025.00%
INTC200814P000450002020-08-11 3:55PM EDT45.000.030.000.000.00-299025.00%
INTC200814P000455002020-08-11 3:29PM EDT45.500.030.000.000.00-44012.50%
INTC200814P000460002020-08-11 3:54PM EDT46.000.090.000.000.00-228012.50%
INTC200814P000465002020-08-11 3:55PM EDT46.500.130.000.000.00-167012.50%
INTC200814P000470002020-08-11 3:59PM EDT47.000.210.000.000.00-77306.25%
INTC200814P000475002020-08-11 3:51PM EDT47.500.310.000.000.00-62006.25%
INTC200814P000480002020-08-11 3:58PM EDT48.000.500.000.000.00-1,56701.56%
INTC200814P000490002020-08-11 3:49PM EDT49.001.090.000.000.00-2,04700.00%
INTC200814P000495002020-08-11 3:26PM EDT49.501.240.000.000.00-72500.00%
INTC200814P000500002020-08-11 3:55PM EDT50.001.850.000.000.00-35700.00%
INTC200814P000505002020-08-11 3:17PM EDT50.501.960.000.000.00-4300.00%
INTC200814P000510002020-08-11 2:53PM EDT51.002.140.000.000.00-1100.00%
INTC200814P000515002020-08-11 2:47PM EDT51.502.630.000.000.00-1100.00%
INTC200814P000525002020-08-10 2:53PM EDT52.503.290.000.000.00-1000.00%
INTC200814P000530002020-08-11 3:50PM EDT53.004.830.000.000.00-1800.00%
INTC200814P000540002020-08-11 3:50PM EDT54.005.660.000.000.00-3800.00%
INTC200814P000545002020-08-05 12:23PM EDT54.505.400.000.000.00-100.00%
INTC200814P000560002020-08-11 1:02PM EDT56.007.220.000.000.00-2100.00%
INTC200814P000565002020-08-10 2:16PM EDT56.507.410.000.000.00-2000.00%
INTC200814P000570002020-08-11 9:50AM EDT57.008.250.000.000.00-4700.00%
INTC200814P000575002020-08-11 2:32PM EDT57.508.650.000.000.00-3900.00%
INTC200814P000580002020-08-07 12:50PM EDT58.0010.030.000.000.00-2100.00%
INTC200814P000585002020-08-06 2:16PM EDT58.5010.120.000.000.00-100.00%
INTC200814P000595002020-08-10 2:16PM EDT59.5010.410.000.000.00-1200.00%
INTC200814P000600002020-08-11 12:20PM EDT60.0011.270.000.000.00-900.00%
INTC200814P000605002020-07-30 10:39AM EDT60.5013.000.000.000.00-1200.00%
INTC200814P000610002020-08-11 9:37AM EDT61.0012.300.000.000.00-300.00%
INTC200814P000615002020-08-06 10:12AM EDT61.5012.970.000.000.00-100.00%
INTC200814P000620002020-08-10 10:09AM EDT62.0013.200.000.000.00-100.00%
INTC200814P000625002020-08-10 10:18AM EDT62.5013.700.000.000.00-100.00%
INTC200814P000630002020-08-11 10:08AM EDT63.0013.800.000.000.00-700.00%
INTC200814P000640002020-07-24 9:42AM EDT64.0014.350.000.000.00-100.00%
INTC200814P000670002020-08-03 3:40PM EDT67.0019.150.000.000.00-200.00%
INTC200814P000700002020-07-27 12:46PM EDT70.0020.040.000.000.00--00.00%
INTC200814P000750002020-08-07 9:30AM EDT75.0026.440.000.000.00-100.00%