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
31.14 +0.05 (+0.16%)
Fuera de horario: 05:41PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621C000150002024-06-20 3:12PM EDT15.0015.5614.0018.000.00-125231,632.03%
INTC240621C000180002024-06-21 3:10PM EDT18.0013.2011.0015.25+0.66+5.26%296487.50%
INTC240621C000190002024-05-22 11:09AM EDT19.0013.0510.0014.200.00--4375.00%
INTC240621C000200002024-06-21 3:02PM EDT20.0011.1010.2511.20+0.05+0.45%671,107489.06%
INTC240621C000210002024-06-05 9:30AM EDT21.009.118.1012.200.00-115396.88%
INTC240621C000220002024-06-18 12:53PM EDT22.008.567.1010.450.00-410830.86%
INTC240621C000230002024-06-18 9:42AM EDT23.008.356.8510.250.00-50384510.16%
INTC240621C000240002024-06-21 10:02AM EDT24.006.905.109.20-0.10-1.43%199278.13%
INTC240621C000250002024-06-21 3:42PM EDT25.006.234.107.15+0.47+8.16%32,892556.25%
INTC240621C000260002024-06-21 2:34PM EDT26.005.153.057.25+0.40+8.42%784204.69%
INTC240621C000265002024-06-13 10:29AM EDT26.503.803.406.750.00-12332.81%
INTC240621C000270002024-06-21 3:32PM EDT27.004.102.616.00+0.35+9.33%613,811232.81%
INTC240621C000275002024-06-21 10:06AM EDT27.503.402.995.75-0.15-4.23%528345.31%
INTC240621C000280002024-06-21 3:57PM EDT28.003.152.613.20+0.38+13.72%29691154.69%
INTC240621C000285002024-06-21 3:31PM EDT28.502.621.922.94+0.46+21.30%109133199.22%
INTC240621C000290002024-06-21 3:58PM EDT29.002.091.962.23+0.24+12.97%1611,02362.50%
INTC240621C000295002024-06-21 3:32PM EDT29.501.661.432.06+0.51+44.35%3491,868106.25%
INTC240621C000300002024-06-21 3:52PM EDT30.001.270.951.64+0.62+95.38%2,15316,74693.75%
INTC240621C000305002024-06-21 3:58PM EDT30.500.600.400.91+0.30+100.00%3,0918,53488.28%
INTC240621C000310002024-06-21 3:59PM EDT31.000.130.110.13+0.02+18.18%22,61019,34911.72%
INTC240621C000315002024-06-21 3:57PM EDT31.500.010.000.01-0.02-66.67%8,83718,06617.19%
INTC240621C000320002024-06-21 3:56PM EDT32.000.010.000.01-0.02-66.67%5,32133,47532.81%
INTC240621C000325002024-06-21 3:49PM EDT32.500.010.000.010.00-3816,06446.88%
INTC240621C000330002024-06-21 3:45PM EDT33.000.010.000.010.00-3899,15053.13%
INTC240621C000335002024-06-20 2:05PM EDT33.500.050.000.01+0.04+400.00%125,43762.50%
INTC240621C000340002024-06-21 2:57PM EDT34.000.010.000.010.00-10018,11775.00%
INTC240621C000345002024-06-21 1:25PM EDT34.500.010.000.010.00-154,28387.50%
INTC240621C000350002024-06-21 3:45PM EDT35.000.010.000.01-0.01-50.00%16530,15993.75%
INTC240621C000355002024-06-17 9:38AM EDT35.500.010.000.010.00-11794106.25%
INTC240621C000360002024-06-21 2:48PM EDT36.000.010.000.010.00-9441,100112.50%
INTC240621C000365002024-06-17 9:30AM EDT36.500.010.000.010.00-11,129125.00%
INTC240621C000370002024-06-21 3:53PM EDT37.000.010.000.010.00-9622,626131.25%
INTC240621C000380002024-06-21 3:26PM EDT38.000.010.000.010.00-629,817150.00%
INTC240621C000390002024-06-21 12:50PM EDT39.000.010.000.010.00-18,277168.75%
INTC240621C000400002024-06-21 3:20PM EDT40.000.010.000.010.00-23236,455187.50%
INTC240621C000410002024-06-17 11:52AM EDT41.000.010.000.010.00-25,385200.00%
INTC240621C000420002024-06-20 1:47PM EDT42.000.010.000.010.00-2111,628212.50%
INTC240621C000430002024-06-20 11:01AM EDT43.000.010.000.010.00-16,640231.25%
INTC240621C000440002024-06-21 3:20PM EDT44.000.010.000.010.00-13,288250.00%
INTC240621C000450002024-06-21 2:26PM EDT45.000.010.000.010.00-449,749262.50%
INTC240621C000460002024-06-21 1:15PM EDT46.000.010.000.010.00-110,243275.00%
INTC240621C000470002024-06-20 1:20PM EDT47.000.010.000.010.00-5112,015287.50%
INTC240621C000480002024-06-21 11:18AM EDT48.000.010.000.010.00-56,264300.00%
INTC240621C000490002024-06-18 9:42AM EDT49.000.010.000.010.00-12,710312.50%
INTC240621C000500002024-06-21 3:51PM EDT50.000.010.000.010.00-229,316325.00%
INTC240621C000550002024-06-21 9:53AM EDT55.000.010.000.010.00-123,456375.00%
INTC240621C000600002024-06-12 9:30AM EDT60.000.020.000.010.00-110,446425.00%
INTC240621C000650002024-06-18 11:46AM EDT65.000.010.000.010.00-74,632475.00%
INTC240621C000700002024-05-20 10:28AM EDT70.000.010.000.010.00-104,044525.00%
INTC240621C000750002024-06-17 1:25PM EDT75.000.010.000.010.00-26,989550.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621P000150002024-05-22 2:01PM EDT15.000.010.000.010.00-1566500.00%
INTC240621P000180002024-05-31 2:08PM EDT18.000.010.000.010.00-10593387.50%
INTC240621P000190002024-05-31 12:45PM EDT19.000.010.000.010.00-4156350.00%
INTC240621P000200002024-06-14 9:31AM EDT20.000.010.000.010.00-1,0007,808312.50%
INTC240621P000210002024-06-07 3:10PM EDT21.000.010.000.010.00-5143287.50%
INTC240621P000220002024-06-11 12:06PM EDT22.000.010.000.010.00-11,418250.00%
INTC240621P000230002024-06-20 12:18PM EDT23.000.010.000.010.00-13,364225.00%
INTC240621P000240002024-06-20 10:41AM EDT24.000.010.000.010.00-6850193.75%
INTC240621P000250002024-06-21 1:26PM EDT25.000.010.000.010.00-39,437168.75%
INTC240621P000260002024-06-20 10:48AM EDT26.000.020.000.010.00-82,660137.50%
INTC240621P000265002024-06-17 10:43AM EDT26.500.010.000.020.00-701806137.50%
INTC240621P000270002024-06-21 2:04PM EDT27.000.010.000.010.00-228,859112.50%
INTC240621P000275002024-06-17 2:52PM EDT27.500.010.000.010.00-3821,023100.00%
INTC240621P000280002024-06-21 3:47PM EDT28.000.010.000.010.00-99,42187.50%
INTC240621P000285002024-06-21 2:56PM EDT28.500.010.000.010.00-201,60475.00%
INTC240621P000290002024-06-21 2:18PM EDT29.000.010.000.010.00-6716,58562.50%
INTC240621P000295002024-06-21 3:28PM EDT29.500.010.000.01-0.01-50.00%1867,75753.13%
INTC240621P000300002024-06-21 3:56PM EDT30.000.010.000.01-0.03-75.00%1,75838,91239.06%
INTC240621P000305002024-06-21 3:49PM EDT30.500.010.000.01-0.20-95.24%3,38010,48423.44%
INTC240621P000310002024-06-21 3:58PM EDT31.000.010.000.02-0.51-98.08%8,88810,4128.20%
INTC240621P000315002024-06-21 3:58PM EDT31.500.400.140.61-0.53-56.99%1,7877,59156.64%
INTC240621P000320002024-06-21 3:53PM EDT32.000.730.601.57-0.70-48.95%90917,06676.56%
INTC240621P000325002024-06-21 3:12PM EDT32.501.350.403.30-0.36-21.05%10233149.22%
INTC240621P000330002024-06-21 3:45PM EDT33.001.751.633.85-0.57-24.57%1723,769240.63%
INTC240621P000335002024-06-21 10:04AM EDT33.502.500.414.50+0.05+2.04%9793.75%
INTC240621P000340002024-06-21 1:26PM EDT34.002.711.895.00-0.64-19.10%151,876233.20%
INTC240621P000345002024-06-21 9:50AM EDT34.503.501.745.35-0.25-6.67%30158.20%
INTC240621P000350002024-06-21 2:29PM EDT35.003.712.655.80-0.64-14.71%532,843223.83%
INTC240621P000355002024-06-21 9:50AM EDT35.504.502.626.40-0.61-11.94%10175.00%
INTC240621P000360002024-06-20 3:11PM EDT36.004.304.405.20-1.15-21.10%51,082250.78%
INTC240621P000365002024-06-13 10:48AM EDT36.505.653.257.40-0.51-8.28%14591.02%
INTC240621P000370002024-06-21 12:37PM EDT37.005.893.758.00-0.56-8.68%262,348627.73%
INTC240621P000380002024-06-21 3:00PM EDT38.006.904.759.00-0.55-7.38%7960666.80%
INTC240621P000390002024-06-20 3:11PM EDT39.008.205.7510.000.00-1,270279703.52%
INTC240621P000400002024-06-20 3:21PM EDT40.008.726.8010.90-0.72-7.63%2560721.48%
INTC240621P000410002024-06-21 2:53PM EDT41.009.858.0011.80-0.65-6.19%101,051736.72%
INTC240621P000420002024-06-21 3:36PM EDT42.0010.809.0012.70-0.75-6.49%21,433750.00%
INTC240621P000430002024-06-20 3:11PM EDT43.0012.4510.0014.000.00-4,260735342.19%
INTC240621P000440002024-06-20 3:11PM EDT44.0013.5011.7014.750.00-14,9802,400467.19%
INTC240621P000450002024-06-20 3:11PM EDT45.0013.8012.0016.000.00-530128379.69%
INTC240621P000460002024-06-20 3:11PM EDT46.0015.1013.7015.800.00-820211674.61%
INTC240621P000470002024-06-20 3:11PM EDT47.0015.8613.7518.00-0.19-1.18%370944.14%
INTC240621P000480002024-06-20 3:11PM EDT48.0016.9015.0019.000.00-7219431.25%
INTC240621P000490002024-06-20 3:11PM EDT49.0018.0015.8520.000.00-6016350.00%
INTC240621P000500002024-06-20 3:11PM EDT50.0019.2516.8520.900.00-1,296338998.05%
INTC240621P000550002024-06-20 3:11PM EDT55.0024.0522.0026.000.00-5013537.50%
INTC240621P000600002024-05-15 10:00AM EDT60.0029.0827.6030.950.00-50767.97%
INTC240621P000650002024-05-22 12:03PM EDT65.0033.1531.7536.000.00-111,300.78%
INTC240621P000700002024-01-25 12:40PM EDT70.0020.3026.0527.400.00-2100.00%
INTC240621P000750002024-05-23 3:12PM EDT75.0044.9541.7546.000.00-3,05001,442.58%