U.S. markets open in 4 hours 21 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.98-1.89 (-5.42%)
Al cierre: 04:00PM EDT
33.15 +0.17 (+0.52%)
Antes de la apertura del mercado: 05:09AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240726C000200002024-07-18 9:30AM EDT20.0015.000.000.000.00-2500.00%
INTC240726C000210002024-07-19 9:38AM EDT21.0012.650.000.000.00-2000.00%
INTC240726C000220002024-07-17 2:06PM EDT22.0012.850.000.000.00-300.00%
INTC240726C000240002024-07-19 10:31AM EDT24.009.000.000.000.00-400.00%
INTC240726C000250002024-07-15 10:36AM EDT25.009.450.000.000.00-200.00%
INTC240726C000260002024-07-19 1:51PM EDT26.007.050.000.000.00-300.00%
INTC240726C000265002024-07-19 9:36AM EDT26.507.350.000.000.00-6500.00%
INTC240726C000270002024-07-18 12:19PM EDT27.009.050.000.000.00-300.00%
INTC240726C000275002024-07-19 10:03AM EDT27.505.750.000.000.00-500.00%
INTC240726C000280002024-07-19 12:04PM EDT28.005.200.000.000.00-700.00%
INTC240726C000285002024-07-19 11:06AM EDT28.504.800.000.000.00-100.00%
INTC240726C000290002024-07-18 10:54AM EDT29.007.200.000.000.00-100.00%
INTC240726C000295002024-07-18 11:48AM EDT29.506.350.000.000.00-400.00%
INTC240726C000300002024-07-19 3:54PM EDT30.003.100.000.000.00-12200.00%
INTC240726C000305002024-07-19 3:54PM EDT30.502.650.000.000.00-1800.00%
INTC240726C000310002024-07-19 3:59PM EDT31.002.190.000.000.00-33000.00%
INTC240726C000315002024-07-19 3:51PM EDT31.501.800.000.000.00-21100.00%
INTC240726C000320002024-07-19 3:59PM EDT32.001.380.000.000.00-1,08100.00%
INTC240726C000325002024-07-19 3:59PM EDT32.501.050.000.000.00-3,27700.00%
INTC240726C000330002024-07-19 3:59PM EDT33.000.780.000.000.00-9,69500.39%
INTC240726C000335002024-07-19 3:59PM EDT33.500.560.000.000.00-9,89903.13%
INTC240726C000340002024-07-19 3:59PM EDT34.000.390.000.000.00-20,12606.25%
INTC240726C000345002024-07-19 3:59PM EDT34.500.270.000.000.00-9,304012.50%
INTC240726C000350002024-07-19 4:00PM EDT35.000.170.000.000.00-12,247012.50%
INTC240726C000355002024-07-19 3:57PM EDT35.500.120.000.000.00-4,757012.50%
INTC240726C000360002024-07-19 3:59PM EDT36.000.080.000.000.00-16,265025.00%
INTC240726C000365002024-07-19 3:58PM EDT36.500.070.000.000.00-2,014025.00%
INTC240726C000370002024-07-19 3:58PM EDT37.000.050.000.000.00-1,939025.00%
INTC240726C000380002024-07-19 3:58PM EDT38.000.030.000.000.00-3,006025.00%
INTC240726C000390002024-07-19 3:38PM EDT39.000.030.000.000.00-1,787025.00%
INTC240726C000400002024-07-19 3:59PM EDT40.000.030.000.000.00-4,155050.00%
INTC240726C000410002024-07-19 3:59PM EDT41.000.010.000.000.00-905050.00%
INTC240726C000420002024-07-19 3:23PM EDT42.000.010.000.000.00-137050.00%
INTC240726C000430002024-07-19 3:53PM EDT43.000.010.000.000.00-32050.00%
INTC240726C000440002024-07-19 12:15PM EDT44.000.010.000.000.00-36050.00%
INTC240726C000450002024-07-19 3:51PM EDT45.000.010.000.000.00-1,593050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240726P000200002024-06-24 1:44PM EDT20.000.010.000.000.00--050.00%
INTC240726P000210002024-07-19 10:06AM EDT21.000.010.000.000.00-3050.00%
INTC240726P000220002024-07-11 12:58PM EDT22.000.010.000.000.00-10050.00%
INTC240726P000230002024-07-11 9:30AM EDT23.000.360.000.000.00-1050.00%
INTC240726P000240002024-07-09 10:50AM EDT24.000.020.000.000.00-1050.00%
INTC240726P000250002024-07-10 10:24AM EDT25.000.010.000.000.00-4050.00%
INTC240726P000260002024-07-19 2:40PM EDT26.000.010.000.000.00-16050.00%
INTC240726P000265002024-07-11 11:14AM EDT26.500.050.000.000.00--050.00%
INTC240726P000270002024-07-19 3:10PM EDT27.000.010.000.000.00-552050.00%
INTC240726P000275002024-07-19 12:58PM EDT27.500.010.000.000.00-88050.00%
INTC240726P000280002024-07-19 3:56PM EDT28.000.020.000.000.00-583025.00%
INTC240726P000285002024-07-19 3:59PM EDT28.500.030.000.000.00-59025.00%
INTC240726P000290002024-07-19 3:41PM EDT29.000.020.000.000.00-88025.00%
INTC240726P000295002024-07-19 3:57PM EDT29.500.040.000.000.00-532025.00%
INTC240726P000300002024-07-19 3:59PM EDT30.000.050.000.000.00-1,315025.00%
INTC240726P000305002024-07-19 3:59PM EDT30.500.090.000.000.00-962012.50%
INTC240726P000310002024-07-19 3:59PM EDT31.000.140.000.000.00-1,642012.50%
INTC240726P000315002024-07-19 3:59PM EDT31.500.230.000.000.00-1,537012.50%
INTC240726P000320002024-07-19 3:59PM EDT32.000.350.000.000.00-2,67806.25%
INTC240726P000325002024-07-19 3:59PM EDT32.500.530.000.000.00-3,24203.13%
INTC240726P000330002024-07-19 3:59PM EDT33.000.760.000.000.00-7,62600.00%
INTC240726P000335002024-07-19 3:59PM EDT33.501.030.000.000.00-2,36300.00%
INTC240726P000340002024-07-19 3:59PM EDT34.001.370.000.000.00-5,20400.00%
INTC240726P000345002024-07-19 3:55PM EDT34.501.700.000.000.00-57600.00%
INTC240726P000350002024-07-19 3:59PM EDT35.002.160.000.000.00-1,15300.00%
INTC240726P000355002024-07-19 3:52PM EDT35.502.580.000.000.00-97600.00%
INTC240726P000360002024-07-19 3:59PM EDT36.003.100.000.000.00-37600.00%
INTC240726P000365002024-07-19 12:17PM EDT36.503.430.000.000.00-1500.00%
INTC240726P000370002024-07-19 3:24PM EDT37.003.850.000.000.00-3900.00%
INTC240726P000380002024-07-19 1:22PM EDT38.005.050.000.000.00-2200.00%
INTC240726P000390002024-07-19 12:34PM EDT39.005.950.000.000.00-300.00%
INTC240726P000400002024-07-19 9:31AM EDT40.005.600.000.000.00-200.00%
INTC240726P000410002024-07-12 9:45AM EDT41.006.800.000.000.00-400.00%
INTC240726P000420002024-07-18 9:56AM EDT42.006.500.000.000.00-100.00%
INTC240726P000440002024-07-18 12:36PM EDT44.008.150.000.000.00-500.00%
INTC240726P000450002024-07-19 11:34AM EDT45.0012.000.000.000.00-200.00%