U.S. markets open in 25 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
34.87+0.41 (+1.19%)
Al cierre: 04:00PM EDT
34.68 -0.19 (-0.54%)
Antes de la apertura del mercado: 09:05AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC241220C000200002024-07-18 3:33PM EDT20.0015.200.000.000.00-9930.00%
INTC241220C000210002024-07-12 12:58PM EDT21.0014.400.000.000.00-1440.00%
INTC241220C000220002024-07-12 3:47PM EDT22.0013.050.000.000.00-3820.00%
INTC241220C000230002024-07-17 10:00AM EDT23.0013.200.000.000.00-1170.00%
INTC241220C000240002024-07-15 11:04AM EDT24.0011.440.000.000.00-1170.00%
INTC241220C000250002024-07-18 12:45PM EDT25.0011.750.000.000.00-104270.00%
INTC241220C000260002024-07-18 11:11AM EDT26.0010.900.000.000.00-12250.00%
INTC241220C000270002024-07-10 9:46AM EDT27.008.820.000.000.00-357140.00%
INTC241220C000280002024-07-18 9:39AM EDT28.008.460.000.000.00-11490.00%
INTC241220C000290002024-07-18 11:18AM EDT29.008.350.000.000.00-101970.00%
INTC241220C000300002024-07-18 2:02PM EDT30.007.000.000.000.00-742,0730.00%
INTC241220C000310002024-07-18 12:27PM EDT31.006.970.000.000.00-41,1660.00%
INTC241220C000320002024-07-18 3:30PM EDT32.005.450.000.000.00-1416,9520.00%
INTC241220C000330002024-07-18 3:57PM EDT33.005.000.000.000.00-2803,3760.00%
INTC241220C000340002024-07-18 2:42PM EDT34.004.380.000.000.00-1041,5810.00%
INTC241220C000350002024-07-18 3:58PM EDT35.003.970.000.000.00-2814,4280.20%
INTC241220C000360002024-07-18 3:47PM EDT36.003.680.000.000.00-1701,1681.56%
INTC241220C000370002024-07-18 2:16PM EDT37.003.150.000.000.00-1037793.13%
INTC241220C000380002024-07-18 3:12PM EDT38.002.700.000.000.00-4302,8573.13%
INTC241220C000390002024-07-18 2:04PM EDT39.002.590.000.000.00-951,4413.13%
INTC241220C000400002024-07-18 3:59PM EDT40.002.200.000.000.00-97815,1306.25%
INTC241220C000410002024-07-18 3:42PM EDT41.001.970.000.000.00-351,0946.25%
INTC241220C000420002024-07-18 3:20PM EDT42.001.620.000.000.00-8551,9736.25%
INTC241220C000430002024-07-18 3:20PM EDT43.001.420.000.000.00-833,9886.25%
INTC241220C000440002024-07-18 12:57PM EDT44.001.610.000.000.00-185136.25%
INTC241220C000450002024-07-18 3:47PM EDT45.001.210.000.000.00-1275,66312.50%
INTC241220C000470002024-07-18 3:48PM EDT47.000.980.000.000.00-5852,09012.50%
INTC241220C000500002024-07-18 3:34PM EDT50.000.630.000.000.00-4516,18512.50%
INTC241220C000550002024-07-18 2:57PM EDT55.000.380.000.000.00-1262,85512.50%
INTC241220C000600002024-07-18 3:02PM EDT60.000.260.000.000.00-4642,21025.00%
INTC241220C000650002024-07-18 12:01PM EDT65.000.220.000.000.00-91,44625.00%
INTC241220C000700002024-07-18 2:25PM EDT70.000.140.000.000.00-556,38625.00%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC241220P000200002024-07-17 9:45AM EDT20.000.070.000.000.00-661525.00%
INTC241220P000210002024-07-15 9:55AM EDT21.000.120.000.000.00-105412.50%
INTC241220P000220002024-07-18 2:45PM EDT22.000.200.000.000.00-1025612.50%
INTC241220P000230002024-07-18 11:35AM EDT23.000.220.000.000.00-11,80612.50%
INTC241220P000240002024-07-17 3:29PM EDT24.000.320.000.000.00-7664512.50%
INTC241220P000250002024-07-18 12:52PM EDT25.000.390.000.000.00-254,37612.50%
INTC241220P000260002024-07-18 3:28PM EDT26.000.600.000.000.00-152,37212.50%
INTC241220P000270002024-07-18 11:30AM EDT27.000.600.000.000.00-803,09212.50%
INTC241220P000280002024-07-18 1:38PM EDT28.000.850.000.000.00-11,3126.25%
INTC241220P000290002024-07-18 1:56PM EDT29.001.110.000.000.00-342,8826.25%
INTC241220P000300002024-07-18 3:09PM EDT30.001.480.000.000.00-5314,6286.25%
INTC241220P000310002024-07-18 3:43PM EDT31.001.750.000.000.00-162,1386.25%
INTC241220P000320002024-07-18 12:46PM EDT32.001.880.000.000.00-1791,9053.13%
INTC241220P000330002024-07-18 12:26PM EDT33.002.260.000.000.00-5587,9443.13%
INTC241220P000340002024-07-18 3:37PM EDT34.003.070.000.000.00-1851,3121.56%
INTC241220P000350002024-07-18 3:04PM EDT35.003.550.000.000.00-3418,2010.00%
INTC241220P000360002024-07-18 12:33PM EDT36.003.700.000.000.00-632310.00%
INTC241220P000370002024-07-18 2:10PM EDT37.004.600.000.000.00-292170.00%
INTC241220P000380002024-07-18 12:24PM EDT38.004.800.000.000.00-34,6490.00%
INTC241220P000390002024-07-12 12:38PM EDT39.005.800.000.000.00-23230.00%
INTC241220P000400002024-07-18 2:39PM EDT40.006.780.000.000.00-196,3120.00%
INTC241220P000410002024-07-18 10:47AM EDT41.006.790.000.000.00-156700.00%
INTC241220P000420002024-07-10 2:55PM EDT42.008.190.000.000.00-1110.00%
INTC241220P000430002024-07-12 11:51AM EDT43.009.110.000.000.00-252,9720.00%
INTC241220P000440002024-07-12 11:51AM EDT44.009.940.000.000.00--250.00%
INTC241220P000450002024-07-16 1:36PM EDT45.0011.500.000.000.00-390.00%
INTC241220P000470002024-07-16 2:02PM EDT47.0013.300.000.000.00-32480.00%
INTC241220P000500002024-07-18 1:51PM EDT50.0014.850.000.000.00-131330.00%
INTC241220P000550002024-07-18 11:24AM EDT55.0019.150.000.000.00-4270.00%
INTC241220P000600002024-07-18 10:03AM EDT60.0024.270.000.000.00-700.00%
INTC241220P000650002024-04-23 3:12PM EDT65.0031.200.000.000.00-23000.00%
INTC241220P000700002024-05-10 3:59PM EDT70.0040.1038.4540.350.00-330126.27%