U.S. markets close in 6 hours 20 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.30-0.16 (-0.51%)
A partir del 09:40AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240816C000200002024-06-13 3:47PM EDT20.0010.710.000.000.00-2930.00%
INTC240816C000210002024-06-05 3:42PM EDT21.009.900.000.000.00-13110.00%
INTC240816C000240002024-06-14 11:00AM EDT24.006.700.000.000.00-1250.00%
INTC240816C000250002024-06-14 1:34PM EDT25.005.900.000.000.00-53270.00%
INTC240816C000260002024-06-14 2:41PM EDT26.004.900.000.000.00-18480.00%
INTC240816C000270002024-06-14 12:14PM EDT27.004.230.000.000.00-21620.00%
INTC240816C000280002024-06-13 12:43PM EDT28.003.540.000.000.00-131130.00%
INTC240816C000290002024-06-14 11:09AM EDT29.002.800.000.000.00-74050.00%
INTC240816C000300002024-06-14 3:56PM EDT30.002.320.000.000.00-39719,1440.00%
INTC240816C000310002024-06-14 3:57PM EDT31.001.850.000.000.00-8023,4631.56%
INTC240816C000320002024-06-14 3:57PM EDT32.001.460.000.000.00-563,1773.13%
INTC240816C000330002024-06-14 3:56PM EDT33.001.140.000.000.00-1292,9806.25%
INTC240816C000340002024-06-14 3:42PM EDT34.000.880.000.000.00-239,6316.25%
INTC240816C000350002024-06-14 3:50PM EDT35.000.670.000.000.00-21220,3106.25%
INTC240816C000360002024-06-14 2:20PM EDT36.000.500.000.000.00-2874,41512.50%
INTC240816C000370002024-06-14 3:59PM EDT37.000.390.000.000.00-3115,86012.50%
INTC240816C000380002024-06-14 3:55PM EDT38.000.300.000.000.00-513,34912.50%
INTC240816C000390002024-06-14 3:55PM EDT39.000.220.000.000.00-392,57012.50%
INTC240816C000400002024-06-14 2:17PM EDT40.000.180.000.000.00-2827,49412.50%
INTC240816C000410002024-06-14 11:32AM EDT41.000.140.000.000.00-58,80812.50%
INTC240816C000420002024-06-14 10:59AM EDT42.000.120.000.000.00-310,29625.00%
INTC240816C000430002024-06-14 3:15PM EDT43.000.100.000.000.00-411,34525.00%
INTC240816C000440002024-06-14 2:09PM EDT44.000.070.000.000.00-23,61725.00%
INTC240816C000450002024-06-14 3:59PM EDT45.000.070.000.000.00-13,89125.00%
INTC240816C000460002024-06-14 9:38AM EDT46.000.040.000.000.00-501,25625.00%
INTC240816C000470002024-06-14 10:21AM EDT47.000.050.000.000.00-81,33725.00%
INTC240816C000480002024-06-14 11:31AM EDT48.000.050.000.000.00-11,61825.00%
INTC240816C000490002024-06-13 12:27PM EDT49.000.050.000.000.00-24,01725.00%
INTC240816C000500002024-06-14 3:00PM EDT50.000.040.000.000.00-63,17425.00%
INTC240816C000550002024-06-14 3:39PM EDT55.000.030.000.000.00-33,61225.00%
INTC240816C000600002024-06-14 2:17PM EDT60.000.010.000.000.00-167,34450.00%
INTC240816C000650002024-06-14 12:21PM EDT65.000.010.000.000.00-2001,81350.00%
INTC240816C000700002024-06-11 1:31PM EDT70.000.010.000.000.00-596850.00%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240816P000200002024-06-14 10:27AM EDT20.000.040.000.000.00-620025.00%
INTC240816P000210002024-06-06 12:07PM EDT21.000.060.000.000.00-31325.00%
INTC240816P000220002024-06-12 11:22AM EDT22.000.070.000.000.00-109825.00%
INTC240816P000230002024-06-13 11:26AM EDT23.000.110.000.000.00-5514812.50%
INTC240816P000240002024-06-14 12:12PM EDT24.000.170.000.000.00-8542512.50%
INTC240816P000250002024-06-14 3:59PM EDT25.000.260.000.000.00-234,90012.50%
INTC240816P000260002024-06-14 2:36PM EDT26.000.420.000.000.00-3259812.50%
INTC240816P000270002024-06-14 3:57PM EDT27.000.610.000.000.00-921,0176.25%
INTC240816P000280002024-06-14 1:55PM EDT28.000.900.000.000.00-483,7956.25%
INTC240816P000290002024-06-14 3:57PM EDT29.001.260.000.000.00-2,9404,7213.13%
INTC240816P000300002024-06-14 3:57PM EDT30.001.710.000.000.00-36728,0590.78%
INTC240816P000310002024-06-14 2:03PM EDT31.002.290.000.000.00-2634,3250.00%
INTC240816P000320002024-06-14 3:27PM EDT32.002.870.000.000.00-316,3380.00%
INTC240816P000330002024-06-14 11:20AM EDT33.003.590.000.000.00-32,3630.00%
INTC240816P000340002024-06-14 3:12PM EDT34.004.300.000.000.00-32820.00%
INTC240816P000350002024-06-14 2:27PM EDT35.005.100.000.000.00-36,9010.00%
INTC240816P000360002024-06-14 10:18AM EDT36.005.950.000.000.00-43,1190.00%
INTC240816P000370002024-06-14 2:59PM EDT37.006.840.000.000.00-35,3880.00%
INTC240816P000380002024-06-14 2:35PM EDT38.007.750.000.000.00-152,7880.00%
INTC240816P000390002024-06-06 10:33AM EDT39.008.720.000.000.00-13,4500.00%
INTC240816P000400002024-06-14 3:41PM EDT40.009.650.000.000.00-73,1570.00%
INTC240816P000410002024-05-23 3:53PM EDT41.0010.860.000.000.00-122,4070.00%
INTC240816P000420002024-06-14 2:36PM EDT42.0011.700.000.000.00-132,2630.00%
INTC240816P000430002024-06-14 3:14PM EDT43.0012.620.000.000.00-1309670.00%
INTC240816P000440002024-06-14 3:14PM EDT44.0013.550.000.000.00-3104130.00%
INTC240816P000450002024-06-14 3:14PM EDT45.0014.620.000.000.00-2713530.00%
INTC240816P000460002024-06-13 3:24PM EDT46.0015.540.000.000.00-180590.00%
INTC240816P000470002024-06-14 2:35PM EDT47.0016.650.000.000.00-1802680.00%
INTC240816P000480002024-05-08 3:07PM EDT48.0018.2016.6517.300.00-3030.00%
INTC240816P000490002024-06-03 2:07PM EDT49.0018.750.000.000.00-100.00%
INTC240816P000500002024-05-29 3:59PM EDT50.0019.860.000.000.00-130.00%
INTC240816P000550002024-05-01 10:55AM EDT55.0024.8322.3526.250.00-50134.42%
INTC240816P000600002024-06-13 9:44AM EDT60.0029.760.000.000.00-1700.00%
INTC240816P000650002024-01-25 11:42AM EDT65.0015.6521.3022.900.00-100.00%
INTC240816P000700002024-04-04 9:47AM EDT70.0029.2638.6539.850.00-10100.98%