U.S. markets open in 22 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.45-0.01 (-0.03%)
Al cierre: 04:00PM EDT
30.26 -0.19 (-0.62%)
Antes de la apertura del mercado: 09:08AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC241018C000200002024-06-14 2:07PM EDT20.0010.750.000.000.00-3190.00%
INTC241018C000210002024-05-20 3:07PM EDT21.0011.470.000.000.00--10.00%
INTC241018C000220002024-06-11 2:21PM EDT22.009.450.000.000.00-2160.00%
INTC241018C000230002024-05-23 10:59AM EDT23.008.100.000.000.00--20.00%
INTC241018C000240002024-06-06 3:59PM EDT24.007.220.000.000.00-7100.00%
INTC241018C000250002024-06-07 1:36PM EDT25.006.570.000.000.00-32310.00%
INTC241018C000260002024-06-11 9:33AM EDT26.005.920.000.000.00-3330.00%
INTC241018C000270002024-06-13 9:39AM EDT27.004.710.000.000.00-1110.00%
INTC241018C000280002024-06-13 2:46PM EDT28.004.250.000.000.00-8450.00%
INTC241018C000290002024-06-14 2:43PM EDT29.003.450.000.000.00-42510.00%
INTC241018C000300002024-06-14 3:55PM EDT30.003.050.000.000.00-263,9730.00%
INTC241018C000310002024-06-14 3:55PM EDT31.002.580.000.000.00-1911,9300.78%
INTC241018C000320002024-06-14 3:55PM EDT32.002.170.000.000.00-1851,8073.13%
INTC241018C000330002024-06-14 3:55PM EDT33.001.810.000.000.00-391,3363.13%
INTC241018C000340002024-06-14 3:55PM EDT34.001.500.000.000.00-846366.25%
INTC241018C000350002024-06-14 3:40PM EDT35.001.250.000.000.00-434,2216.25%
INTC241018C000360002024-06-14 3:51PM EDT36.001.030.000.000.00-211,4746.25%
INTC241018C000370002024-06-14 3:00PM EDT37.000.840.000.000.00-23,3606.25%
INTC241018C000380002024-06-14 3:21PM EDT38.000.680.000.000.00-922,36112.50%
INTC241018C000390002024-06-14 3:52PM EDT39.000.570.000.000.00-133,82612.50%
INTC241018C000400002024-06-14 2:16PM EDT40.000.460.000.000.00-1874,58212.50%
INTC241018C000410002024-06-14 11:30AM EDT41.000.370.000.000.00-42,14212.50%
INTC241018C000420002024-06-14 1:16PM EDT42.000.310.000.000.00-32,20612.50%
INTC241018C000430002024-06-14 11:45AM EDT43.000.260.000.000.00-276212.50%
INTC241018C000440002024-06-14 3:05PM EDT44.000.210.000.000.00-482112.50%
INTC241018C000450002024-06-14 1:59PM EDT45.000.190.000.000.00-41,34212.50%
INTC241018C000460002024-06-13 2:25PM EDT46.000.160.000.000.00-12,08212.50%
INTC241018C000470002024-06-07 1:31PM EDT47.000.160.000.000.00-42,80812.50%
INTC241018C000480002024-06-12 1:44PM EDT48.000.130.000.000.00-531,38212.50%
INTC241018C000490002024-06-07 10:37AM EDT49.000.110.000.000.00-239725.00%
INTC241018C000500002024-06-14 10:52AM EDT50.000.100.000.000.00-203,80725.00%
INTC241018C000550002024-06-13 9:38AM EDT55.000.060.000.000.00-14,73525.00%
INTC241018C000600002024-06-13 9:52AM EDT60.000.040.000.000.00-203,74825.00%
INTC241018C000650002024-06-14 12:09PM EDT65.000.050.000.000.00-12,29325.00%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC241018P000200002024-06-13 10:27AM EDT20.000.080.000.000.00-223412.50%
INTC241018P000210002024-06-14 3:06PM EDT21.000.120.000.000.00-2019712.50%
INTC241018P000220002024-06-13 2:18PM EDT22.000.170.000.000.00-202612.50%
INTC241018P000230002024-06-14 3:41PM EDT23.000.250.000.000.00-34912.50%
INTC241018P000240002024-06-14 2:27PM EDT24.000.380.000.000.00-511512.50%
INTC241018P000250002024-06-14 2:27PM EDT25.000.540.000.000.00-112,6996.25%
INTC241018P000260002024-06-13 3:17PM EDT26.000.740.000.000.00-256226.25%
INTC241018P000270002024-06-14 3:45PM EDT27.001.010.000.000.00-122,1986.25%
INTC241018P000280002024-06-14 3:45PM EDT28.001.350.000.000.00-381,3983.13%
INTC241018P000290002024-06-14 1:54PM EDT29.001.760.000.000.00-102,1663.13%
INTC241018P000300002024-06-14 3:00PM EDT30.002.220.000.000.00-2219,5020.78%
INTC241018P000310002024-06-14 3:55PM EDT31.002.750.000.000.00-91,3250.00%
INTC241018P000320002024-06-14 10:03AM EDT32.003.400.000.000.00-31,8780.00%
INTC241018P000330002024-06-14 12:39PM EDT33.004.000.000.000.00-71,0420.00%
INTC241018P000340002024-06-12 1:13PM EDT34.004.350.000.000.00-24500.00%
INTC241018P000350002024-06-14 2:15PM EDT35.005.480.000.000.00-17,6700.00%
INTC241018P000360002024-06-04 3:36PM EDT36.006.500.000.000.00-37,7510.00%
INTC241018P000370002024-06-10 11:48AM EDT37.006.900.000.000.00-11,9030.00%
INTC241018P000380002024-06-13 12:49PM EDT38.007.870.000.000.00-24,8450.00%
INTC241018P000390002024-06-12 9:36AM EDT39.008.360.000.000.00-11,5670.00%
INTC241018P000400002024-06-11 3:39PM EDT40.009.300.000.000.00-301,2950.00%
INTC241018P000410002024-05-07 11:53AM EDT41.009.879.8510.750.00-245433.89%
INTC241018P000420002024-05-21 12:31PM EDT42.0010.330.000.000.00-14140.00%
INTC241018P000430002024-05-17 9:59AM EDT43.0011.2012.3513.150.00-2849.85%
INTC241018P000440002024-05-08 11:49AM EDT44.0014.1512.4013.350.00-120.00%
INTC241018P000450002024-05-13 1:50PM EDT45.0014.3614.1514.500.00-6030.00%
INTC241018P000460002024-05-30 2:36PM EDT46.0015.700.000.000.00-160.00%
INTC241018P000470002024-04-26 3:33PM EDT47.0015.0315.6517.350.00-17063.04%
INTC241018P000480002024-05-07 3:35PM EDT48.0017.2017.2517.700.00-20044.14%
INTC241018P000490002024-06-04 10:52AM EDT49.0018.800.000.000.00-600.00%
INTC241018P000500002024-05-07 1:03PM EDT50.0018.9018.8020.100.00-60062.26%
INTC241018P000550002024-04-12 3:12PM EDT55.0019.7524.2026.100.00-1,000071.83%
INTC241018P000600002024-06-11 12:38PM EDT60.0029.180.000.000.00-1200.00%
INTC241018P000650002024-03-07 10:57AM EDT65.0019.7525.2027.500.00-15800.00%