U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
34.49+0.99 (+2.96%)
Al cierre: 04:00PM EDT
34.58 +0.09 (+0.26%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719C000200002024-07-12 10:08AM EDT20.0014.3013.0516.05-0.53-3.57%40173196.88%
INTC240719C000210002024-06-13 9:37AM EDT21.009.4512.1015.100.00-77200.78%
INTC240719C000220002024-06-20 9:57AM EDT22.009.1010.9513.900.00-13366.21%
INTC240719C000230002024-07-08 11:07AM EDT23.0010.6510.5011.650.00-415181.64%
INTC240719C000240002024-07-11 2:00PM EDT24.0010.419.4510.80+0.93+9.81%1111193.36%
INTC240719C000250002024-07-12 1:25PM EDT25.009.908.7510.60+1.36+15.93%3527155.08%
INTC240719C000260002024-07-12 3:34PM EDT26.008.807.009.550.00-8186237.70%
INTC240719C000270002024-07-12 2:19PM EDT27.008.356.908.45+0.83+11.04%87217124.61%
INTC240719C000275002024-07-05 11:09AM EDT27.504.556.658.100.00-129143.36%
INTC240719C000280002024-07-12 3:57PM EDT28.006.565.557.55+1.13+20.81%6748185.94%
INTC240719C000285002024-07-12 10:18AM EDT28.505.954.957.20+0.70+13.33%8212785.55%
INTC240719C000290002024-07-12 3:43PM EDT29.005.734.456.90+1.08+23.23%291,33295.31%
INTC240719C000295002024-07-12 1:24PM EDT29.505.653.106.75+1.49+35.82%265212.60%
INTC240719C000300002024-07-12 3:43PM EDT30.004.753.655.20+1.05+28.38%3035,354128.71%
INTC240719C000305002024-07-12 1:06PM EDT30.504.432.994.20+1.23+38.44%912,27076.56%
INTC240719C000310002024-07-12 3:47PM EDT31.003.622.904.20+0.88+32.12%38719,19650.00%
INTC240719C000315002024-07-12 3:52PM EDT31.503.152.953.40+0.87+38.16%1834,19659.38%
INTC240719C000320002024-07-12 3:58PM EDT32.002.622.452.77+0.83+46.37%1,02733,19460.35%
INTC240719C000325002024-07-12 3:58PM EDT32.502.132.072.33+0.78+57.78%4934,78056.64%
INTC240719C000330002024-07-12 3:53PM EDT33.001.661.651.90+0.65+64.36%1,78013,51152.54%
INTC240719C000335002024-07-12 3:59PM EDT33.501.311.071.34+0.54+70.13%1,6385,16439.55%
INTC240719C000340002024-07-12 3:59PM EDT34.000.950.961.00+0.42+79.25%7,85414,83938.48%
INTC240719C000345002024-07-12 3:59PM EDT34.500.700.690.71+0.32+84.21%7,2136,97937.50%
INTC240719C000350002024-07-12 3:59PM EDT35.000.480.480.50+0.23+92.00%30,40824,46237.89%
INTC240719C000355002024-07-12 3:59PM EDT35.500.330.330.35+0.15+83.33%9,5805,41038.77%
INTC240719C000360002024-07-12 3:59PM EDT36.000.230.220.24+0.11+91.67%18,25411,35739.65%
INTC240719C000365002024-07-12 3:59PM EDT36.500.160.150.16+0.08+100.00%5,4802,10240.23%
INTC240719C000370002024-07-12 3:59PM EDT37.000.110.110.12+0.06+120.00%6,3687,87342.58%
INTC240719C000380002024-07-12 3:59PM EDT38.000.070.040.07+0.04+133.33%4,7549,32146.88%
INTC240719C000390002024-07-12 3:55PM EDT39.000.050.050.06+0.02+66.67%2,6238,00053.52%
INTC240719C000400002024-07-12 3:58PM EDT40.000.040.040.05+0.02+100.00%3,70516,14559.77%
INTC240719C000410002024-07-12 3:32PM EDT41.000.030.030.05+0.01+50.00%3142,62866.41%
INTC240719C000420002024-07-12 3:21PM EDT42.000.030.000.03+0.02+200.00%2275,10464.06%
INTC240719C000430002024-07-12 3:37PM EDT43.000.020.000.040.00-1073,67373.44%
INTC240719C000440002024-07-12 3:32PM EDT44.000.020.000.030.00-1503,33876.56%
INTC240719C000450002024-07-12 3:14PM EDT45.000.010.000.020.00-7913,17078.13%
INTC240719C000460002024-07-12 3:27PM EDT46.000.020.000.020.00-362,19884.38%
INTC240719C000470002024-07-12 3:41PM EDT47.000.020.000.02+0.01+100.00%341,97589.06%
INTC240719C000480002024-07-12 3:38PM EDT48.000.010.000.010.00-7582,20887.50%
INTC240719C000490002024-07-10 2:03PM EDT49.000.010.000.010.00-312,49093.75%
INTC240719C000500002024-07-12 11:23AM EDT50.000.010.000.010.00-1012,04696.88%
INTC240719C000550002024-07-12 1:21PM EDT55.000.010.000.01-0.01-50.00%13,305118.75%
INTC240719C000600002024-07-12 10:32AM EDT60.000.010.000.010.00-53,835137.50%
INTC240719C000650002024-07-12 10:45AM EDT65.000.010.000.010.00-106,185156.25%
INTC240719C000700002024-07-09 12:26PM EDT70.000.010.000.010.00-6004,133175.00%
INTC240719C000750002024-07-09 11:50AM EDT75.000.010.000.010.00-63,746187.50%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719P000200002024-07-09 3:54PM EDT20.000.010.000.010.00-1188143.75%
INTC240719P000210002024-05-31 3:16PM EDT21.000.010.000.040.00-211154.69%
INTC240719P000220002024-06-27 10:01AM EDT22.000.010.000.010.00-1209118.75%
INTC240719P000230002024-07-12 3:51PM EDT23.000.010.000.010.00-8450109.38%
INTC240719P000240002024-07-10 9:30AM EDT24.000.030.000.010.00-537996.88%
INTC240719P000250002024-07-12 1:10PM EDT25.000.010.000.010.00-11,93087.50%
INTC240719P000260002024-07-11 12:31PM EDT26.000.010.000.010.00-202,47178.13%
INTC240719P000265002024-07-12 2:18PM EDT26.500.010.000.010.00-101,07375.00%
INTC240719P000270002024-07-12 3:14PM EDT27.000.010.000.010.00-214,99368.75%
INTC240719P000275002024-07-12 10:40AM EDT27.500.010.000.110.00-11,35290.63%
INTC240719P000280002024-07-12 3:28PM EDT28.000.010.000.01-0.01-50.00%6419,40859.38%
INTC240719P000285002024-07-12 1:28PM EDT28.500.010.000.01-0.01-50.00%41,23656.25%
INTC240719P000290002024-07-12 3:21PM EDT29.000.010.000.01-0.01-50.00%14214,38750.00%
INTC240719P000295002024-07-12 3:55PM EDT29.500.020.010.020.00-671,91753.13%
INTC240719P000300002024-07-12 3:56PM EDT30.000.020.010.02-0.02-50.00%31220,22050.78%
INTC240719P000305002024-07-12 3:53PM EDT30.500.020.010.02-0.03-60.00%714,62245.31%
INTC240719P000310002024-07-12 3:47PM EDT31.000.030.020.03-0.04-57.14%75716,04043.36%
INTC240719P000315002024-07-12 3:46PM EDT31.500.030.020.15-0.07-70.00%3114,14055.66%
INTC240719P000320002024-07-12 3:57PM EDT32.000.070.050.12-0.10-58.82%1,60226,49945.51%
INTC240719P000325002024-07-12 3:59PM EDT32.500.100.050.10-0.17-62.96%8414,49036.52%
INTC240719P000330002024-07-12 3:59PM EDT33.000.160.160.17-0.28-63.64%4,26210,97435.74%
INTC240719P000335002024-07-12 3:59PM EDT33.500.280.270.30-0.36-56.25%2,9545,20936.43%
INTC240719P000340002024-07-12 3:59PM EDT34.000.460.430.50-0.44-48.89%4,1138,76637.99%
INTC240719P000345002024-07-12 3:59PM EDT34.500.670.660.70-0.55-45.08%4,2341,59736.52%
INTC240719P000350002024-07-12 3:59PM EDT35.000.960.950.97-0.75-43.86%6,2298,71335.74%
INTC240719P000355002024-07-12 3:55PM EDT35.501.331.291.33-0.70-34.48%1,30576636.91%
INTC240719P000360002024-07-12 3:34PM EDT36.001.631.491.96-1.04-38.95%58371153.13%
INTC240719P000365002024-07-12 3:39PM EDT36.502.141.872.38+0.12+5.94%828955.86%
INTC240719P000370002024-07-12 3:35PM EDT37.002.502.382.85+0.05+2.04%8295760.74%
INTC240719P000380002024-07-12 3:59PM EDT38.003.552.903.65-0.85-19.32%1174255.86%
INTC240719P000390002024-07-12 3:13PM EDT39.003.953.454.65-1.35-25.47%31,39666.21%
INTC240719P000400002024-07-12 1:44PM EDT40.004.644.506.55-1.51-24.55%263,23350.00%
INTC240719P000410002024-07-12 3:23PM EDT41.006.055.407.60-0.85-12.32%22,827163.67%
INTC240719P000420002024-07-11 3:54PM EDT42.007.956.458.600.00-5,0302,00964.06%
INTC240719P000430002024-07-11 3:54PM EDT43.009.457.259.300.00-4,4301,682165.82%
INTC240719P000440002024-07-11 3:54PM EDT44.0010.057.5510.300.00-2,520628176.17%
INTC240719P000450002024-07-12 10:15AM EDT45.0010.659.4512.40-0.90-7.79%4271152.93%
INTC240719P000460002024-07-11 3:54PM EDT46.0012.5010.4512.300.00-580188195.51%
INTC240719P000470002024-07-12 3:07PM EDT47.0011.9011.4513.50-1.65-12.18%313220.51%
INTC240719P000480002024-07-12 3:09PM EDT48.0012.9013.2014.60-1.65-11.34%3135175.00%
INTC240719P000490002024-07-11 2:41PM EDT49.0015.5013.0515.450.00-78234.38%
INTC240719P000500002024-07-12 3:09PM EDT50.0014.9014.5015.95-1.65-9.97%3439195.90%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.8024.1524.900.00-607481.06%
INTC240719P000600002024-06-21 10:26AM EDT60.0028.9324.1526.700.00-110335.94%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30618.07%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.9542.3546.250.00--0601.07%