U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.35+1.34 (+2.48%)
Al cierre: 4:00p.m. EDT

55.47 +0.12 (0.22 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210521C000325002021-04-07 12:32PM EDT32.5033.3024.9025.850.00-10431.93%
INTC210521C000400002021-05-14 1:59PM EDT40.0015.6015.0515.60-1.29-7.64%63150.39%
INTC210521C000425002021-04-15 10:38AM EDT42.5022.2012.6513.250.00-10105.86%
INTC210521C000450002021-05-13 1:33PM EDT45.0010.7010.2510.65+2.15+25.15%108786.33%
INTC210521C000475002021-05-05 3:46PM EDT47.509.397.758.000.00-4053.13%
INTC210521C000480002021-05-11 11:32AM EDT48.006.866.656.800.00---0.00%
INTC210521C000490002021-05-14 3:31PM EDT49.006.606.306.50+1.29+24.29%5661.33%
INTC210521C000500002021-05-14 2:24PM EDT50.005.705.155.45+1.34+30.73%2421148.44%
INTC210521C000510002021-05-14 2:39PM EDT51.004.744.355.15+1.44+43.64%664061.23%
INTC210521C000520002021-05-14 3:56PM EDT52.003.453.303.50+1.43+70.79%32838437.11%
INTC210521C000525002021-05-14 11:41AM EDT52.503.152.933.10+1.12+55.17%6914538.87%
INTC210521C000530002021-05-14 1:25PM EDT53.002.882.462.54+1.32+84.62%8425731.06%
INTC210521C000535002021-05-14 3:48PM EDT53.502.252.062.17+1.04+85.95%6251932.57%
INTC210521C000540002021-05-14 3:57PM EDT54.001.741.601.70+0.75+75.76%38695228.52%
INTC210521C000545002021-05-14 3:41PM EDT54.501.361.281.34+0.60+78.95%4861,28927.93%
INTC210521C000550002021-05-14 3:59PM EDT55.001.000.961.01+0.48+92.31%1,8422,72427.00%
INTC210521C000555002021-05-14 3:59PM EDT55.500.700.690.74+0.33+89.19%2,5791,05326.56%
INTC210521C000560002021-05-14 3:59PM EDT56.000.500.480.51+0.26+108.33%2,4861,85625.78%
INTC210521C000565002021-05-14 3:59PM EDT56.500.330.320.33+0.17+106.25%1,1461,77125.00%
INTC210521C000570002021-05-14 3:59PM EDT57.000.230.220.23+0.11+91.67%4,2382,69625.68%
INTC210521C000575002021-05-14 3:57PM EDT57.500.160.130.15+0.06+60.00%1,64711,85625.98%
INTC210521C000580002021-05-14 3:58PM EDT58.000.100.090.10+0.02+25.00%3,0534,47526.56%
INTC210521C000585002021-05-14 3:55PM EDT58.500.080.070.08+0.04+100.00%29899928.32%
INTC210521C000590002021-05-14 3:59PM EDT59.000.050.040.06+0.01+25.00%4228,04329.69%
INTC210521C000595002021-05-14 3:41PM EDT59.500.040.030.050.00-661,48831.45%
INTC210521C000600002021-05-14 3:55PM EDT60.000.040.030.04+0.02+100.00%1,54820,43832.81%
INTC210521C000605002021-05-14 3:45PM EDT60.500.030.030.04+0.01+50.00%37385135.55%
INTC210521C000610002021-05-14 3:42PM EDT61.000.020.020.03-0.01-33.33%882,58636.33%
INTC210521C000615002021-05-14 3:40PM EDT61.500.020.010.050.00-401,60542.58%
INTC210521C000620002021-05-14 3:59PM EDT62.000.030.020.03+0.02+200.00%19612,99841.41%
INTC210521C000625002021-05-14 3:58PM EDT62.500.020.010.030.00-222,99543.75%
INTC210521C000630002021-05-14 1:35PM EDT63.000.010.010.030.00-801,77746.09%
INTC210521C000635002021-05-14 3:02PM EDT63.500.030.000.02+0.02+200.00%2021,35545.70%
INTC210521C000640002021-05-14 10:44AM EDT64.000.010.010.030.00-102,03150.78%
INTC210521C000645002021-05-11 11:50AM EDT64.500.010.000.020.00-1087650.00%
INTC210521C000650002021-05-14 3:52PM EDT65.000.020.020.03+0.01+100.00%1,22819,08753.91%
INTC210521C000655002021-05-14 12:26PM EDT65.500.010.000.090.00-2136661.33%
INTC210521C000660002021-05-14 1:07PM EDT66.000.010.000.090.00-1151663.67%
INTC210521C000665002021-05-14 1:07PM EDT66.500.010.000.06-0.01-50.00%3129861.72%
INTC210521C000670002021-05-14 1:24PM EDT67.000.020.000.040.00-376360.94%
INTC210521C000675002021-05-14 11:51AM EDT67.500.010.000.010.00-17,84753.13%
INTC210521C000680002021-05-10 3:47PM EDT68.000.010.000.03-0.01-50.00%191062.50%
INTC210521C000685002021-05-10 2:37PM EDT68.500.010.000.030.00-2030064.06%
INTC210521C000690002021-05-11 12:56PM EDT69.000.010.000.03-0.02-66.67%116765.63%
INTC210521C000695002021-05-07 2:57PM EDT69.500.020.000.03-0.01-33.33%223167.97%
INTC210521C000700002021-05-14 1:04PM EDT70.000.020.000.01+0.01+100.00%2029,70362.50%
INTC210521C000705002021-04-29 1:31PM EDT70.500.010.000.010.00-217562.50%
INTC210521C000710002021-05-06 10:25AM EDT71.000.040.000.010.00-21,41565.63%
INTC210521C000720002021-05-10 11:07AM EDT72.000.010.000.030.00-119376.56%
INTC210521C000725002021-05-14 12:36PM EDT72.500.010.000.01-0.02-66.67%110,30068.75%
INTC210521C000730002021-04-28 11:10AM EDT73.000.030.000.040.00-312282.81%
INTC210521C000740002021-04-28 2:35PM EDT74.000.010.000.030.00-25884.38%
INTC210521C000750002021-05-11 3:14PM EDT75.000.030.000.01+0.02+200.00%19,50178.13%
INTC210521C000800002021-05-10 1:50PM EDT80.000.010.000.010.00-112,73093.75%
INTC210521C000850002021-04-23 3:04PM EDT85.000.010.000.010.00-21,026106.25%
INTC210521C000900002021-05-03 9:30AM EDT90.000.010.000.030.00-10429131.25%
INTC210521C000950002021-05-04 11:11AM EDT95.000.010.000.010.00-2385131.25%
INTC210521C001000002021-04-12 12:30PM EDT100.000.020.000.010.00-3462140.63%
Ponepor21 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210521P000325002021-04-29 1:05PM EDT32.500.030.000.060.00-130164.06%
INTC210521P000350002021-05-12 2:13PM EDT35.000.020.000.020.00-1061125.00%
INTC210521P000375002021-04-19 12:13AM EDT37.500.080.000.040.00--15117.19%
INTC210521P000400002021-04-29 9:30AM EDT40.000.010.000.010.00-102,24484.38%
INTC210521P000425002021-05-14 12:08PM EDT42.500.010.000.01-0.03-75.00%611,94671.88%
INTC210521P000450002021-05-14 10:52AM EDT45.000.020.000.02-0.02-50.00%1055260.94%
INTC210521P000475002021-05-14 3:22PM EDT47.500.020.010.03-0.04-66.67%4938951.17%
INTC210521P000480002021-05-14 2:08PM EDT48.000.030.010.03-0.03-50.00%209151.17%
INTC210521P000490002021-05-14 3:13PM EDT49.000.030.020.04-0.04-57.14%8556346.88%
INTC210521P000500002021-05-14 3:32PM EDT50.000.040.030.05-0.08-66.67%1975,30542.19%
INTC210521P000510002021-05-14 3:54PM EDT51.000.050.050.07-0.13-72.22%14085537.70%
INTC210521P000520002021-05-14 3:56PM EDT52.000.090.090.11-0.17-65.38%7501,79134.18%
INTC210521P000525002021-05-14 3:55PM EDT52.500.120.120.14-0.25-67.57%2935,94232.23%
INTC210521P000530002021-05-14 3:54PM EDT53.000.160.170.19-0.40-71.43%5714,30631.06%
INTC210521P000535002021-05-14 3:57PM EDT53.500.230.240.26-0.49-68.06%3742,71329.88%
INTC210521P000540002021-05-14 3:56PM EDT54.000.320.310.36-0.60-65.22%3382,42928.91%
INTC210521P000545002021-05-14 3:50PM EDT54.500.450.460.49-0.69-60.53%6791,57227.93%
INTC210521P000550002021-05-14 3:58PM EDT55.000.650.620.67-0.74-53.24%1,65712,40927.34%
INTC210521P000555002021-05-14 3:49PM EDT55.500.860.850.90-0.87-50.29%5292,04026.86%
INTC210521P000560002021-05-14 3:59PM EDT56.001.141.121.21-1.00-46.73%1,4564,73727.49%
INTC210521P000565002021-05-14 3:25PM EDT56.501.281.491.55-1.26-49.61%5442,13127.64%
INTC210521P000570002021-05-14 3:43PM EDT57.001.751.802.07-1.37-43.91%1532,22333.64%
INTC210521P000575002021-05-14 3:50PM EDT57.502.152.212.46-1.45-40.28%34412,69333.79%
INTC210521P000580002021-05-14 3:19PM EDT58.002.652.652.92-1.32-33.25%1673,33236.33%
INTC210521P000585002021-05-14 3:03PM EDT58.502.853.053.30-0.58-16.91%52162833.50%
INTC210521P000590002021-05-14 3:54PM EDT59.003.453.553.80-1.80-34.29%553,21837.11%
INTC210521P000595002021-05-14 2:56PM EDT59.503.804.054.30-1.75-31.53%372,69140.53%
INTC210521P000600002021-05-14 3:25PM EDT60.004.574.554.75-1.27-21.75%1557,38739.65%
INTC210521P000605002021-05-14 3:24PM EDT60.504.895.005.55-1.41-22.38%71,22262.79%
INTC210521P000610002021-05-14 1:21PM EDT61.005.415.556.00-2.04-27.38%61,58463.67%
INTC210521P000615002021-05-14 12:09PM EDT61.506.025.356.25-1.53-20.26%1044248.83%
INTC210521P000620002021-05-14 10:55AM EDT62.006.306.506.80-2.11-25.09%810,78956.45%
INTC210521P000625002021-05-14 2:11PM EDT62.506.877.057.55-1.48-17.72%73,43359.47%
INTC210521P000630002021-05-14 11:40AM EDT63.007.257.557.80-2.25-23.68%21,82262.40%
INTC210521P000635002021-05-14 10:55AM EDT63.508.298.008.35+2.61+45.95%512669.73%
INTC210521P000640002021-05-12 2:04PM EDT64.008.308.458.80-1.92-18.79%221768.16%
INTC210521P000645002021-05-14 2:41PM EDT64.508.827.6010.60-1.57-15.11%1065141.41%
INTC210521P000650002021-05-14 3:33PM EDT65.009.509.0011.00-1.40-12.84%256,57990.23%
INTC210521P000655002021-05-07 2:32PM EDT65.508.059.9010.500.00-232462.11%
INTC210521P000660002021-05-07 11:22AM EDT66.0012.2010.4011.000.00-22664.45%
INTC210521P000665002021-04-23 12:31PM EDT66.5012.3910.9011.500.00-1266.80%
INTC210521P000670002021-05-06 2:55PM EDT67.0010.1511.3512.050.00-179369.14%
INTC210521P000675002021-05-13 2:02PM EDT67.5013.7011.8012.300.00-2340286.72%
INTC210521P000680002021-04-30 10:14AM EDT68.0010.0612.3012.800.00-12189.26%
INTC210521P000685002021-04-22 2:28PM EDT68.506.9012.8013.300.00--091.60%
INTC210521P000690002021-04-23 3:09PM EDT69.0010.5013.4013.800.00-13394.14%
INTC210521P000695002021-04-23 12:56PM EDT69.5010.7013.8014.300.00-3096.48%
INTC210521P000700002021-05-14 10:17AM EDT70.0015.1614.3014.85-0.57-3.62%261,056104.69%
INTC210521P000705002021-04-22 1:27PM EDT70.508.2014.7015.550.00--6125.20%
INTC210521P000710002021-04-22 2:44PM EDT71.009.0515.3015.950.00--4119.53%
INTC210521P000720002021-04-21 11:55AM EDT72.009.4616.2517.050.00--150.00%
INTC210521P000725002021-04-28 10:12AM EDT72.5015.0016.8017.300.00-210110.35%
INTC210521P000740002021-04-22 3:30PM EDT74.0011.9518.4018.800.00--3116.80%
INTC210521P000750002021-05-07 11:06AM EDT75.0017.4019.5519.900.00-25,009107.81%
INTC210521P000800002021-04-30 12:48PM EDT80.0022.6224.3024.850.00-36148.63%
INTC210521P000850002021-03-18 2:49PM EDT85.0021.2520.1521.100.00--370.00%
INTC210521P000950002021-04-22 3:46PM EDT95.0032.7039.1040.150.00-22237.89%
INTC210521P001000002021-05-10 2:04PM EDT100.0043.6944.2544.800.00-10206.64%