U.S. markets close in 13 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.50-0.42 (-1.37%)
A partir del 03:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250117C000130002024-06-12 1:32PM EDT13.0018.1017.5017.800.00-433262.89%
INTC250117C000150002024-06-12 2:00PM EDT15.0016.0015.6515.90-0.01-0.06%181,23560.35%
INTC250117C000175002024-06-05 1:40PM EDT17.5013.7513.1513.600.00-21,90752.83%
INTC250117C000200002024-06-12 2:44PM EDT20.0011.2511.1511.30-0.48-4.09%1202,00251.47%
INTC250117C000210002024-06-12 10:37AM EDT21.0010.7510.2010.45+0.23+2.19%1012851.71%
INTC250117C000225002024-06-12 9:42AM EDT22.509.908.959.10+0.30+3.12%11,13947.56%
INTC250117C000240002024-06-07 12:09PM EDT24.008.107.807.900.00-124745.48%
INTC250117C000250002024-06-12 3:12PM EDT25.007.157.007.20-0.45-5.91%387,05045.09%
INTC250117C000260002024-06-12 10:22AM EDT26.006.986.306.50+0.43+6.56%1011044.21%
INTC250117C000275002024-06-12 2:19PM EDT27.505.595.405.50-0.26-4.44%283,48942.73%
INTC250117C000290002024-06-12 2:32PM EDT29.004.754.504.85-0.15-3.06%201,37244.26%
INTC250117C000300002024-06-12 3:24PM EDT30.004.113.954.10-0.29-6.59%25129,08641.24%
INTC250117C000310002024-06-12 3:24PM EDT31.003.673.603.65-0.18-4.68%971,29741.09%
INTC250117C000325002024-06-12 3:29PM EDT32.502.982.983.05-0.32-9.70%20012,06740.89%
INTC250117C000340002024-06-12 3:19PM EDT34.002.522.462.50-0.18-6.67%1183,64940.36%
INTC250117C000350002024-06-12 2:57PM EDT35.002.212.152.19-0.17-7.14%35823,99440.15%
INTC250117C000360002024-06-12 2:06PM EDT36.001.991.881.92-0.13-6.13%2221,62340.04%
INTC250117C000375002024-06-12 2:24PM EDT37.501.601.541.57-0.17-9.60%5213,66039.89%
INTC250117C000390002024-06-12 2:49PM EDT39.001.301.261.29-0.11-7.80%2438139.92%
INTC250117C000400002024-06-12 2:52PM EDT40.001.151.101.13-0.10-8.00%1,52569,19039.94%
INTC250117C000410002024-06-12 12:31PM EDT41.001.070.961.00-0.05-4.46%3023040.11%
INTC250117C000425002024-06-12 3:30PM EDT42.500.810.800.82-0.11-11.96%9114,11340.16%
INTC250117C000440002024-06-12 1:06PM EDT44.000.730.650.68+0.02+2.82%1136740.38%
INTC250117C000450002024-06-12 2:50PM EDT45.000.600.590.61-0.07-10.45%24542,36340.67%
INTC250117C000470002024-06-12 2:43PM EDT47.000.480.460.48-0.07-12.73%86017,05241.02%
INTC250117C000500002024-06-12 3:28PM EDT50.000.340.340.36-0.05-12.50%3,21958,61042.09%
INTC250117C000550002024-06-12 2:46PM EDT55.000.230.220.23-0.02-8.00%12141,21943.75%
INTC250117C000600002024-06-12 2:44PM EDT60.000.150.150.17-0.01-6.25%33113,49246.05%
INTC250117C000650002024-06-12 1:54PM EDT65.000.120.110.120.00-2216,47947.56%
INTC250117C000700002024-06-12 2:19PM EDT70.000.100.080.100.00-8499,17449.81%
INTC250117C000750002024-06-12 2:47PM EDT75.000.080.070.080.00-13327,33351.17%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250117P000130002024-06-12 10:13AM EDT13.000.030.010.04-0.01-25.00%412,47150.39%
INTC250117P000150002024-06-07 11:41AM EDT15.000.060.050.07+0.01+20.00%82,25346.48%
INTC250117P000175002024-06-11 2:44PM EDT17.500.120.110.140.00-33,21042.29%
INTC250117P000200002024-06-11 2:09PM EDT20.000.250.260.28-0.01-3.85%27,31439.16%
INTC250117P000210002024-06-10 9:59AM EDT21.000.400.350.380.00-1,0001,04738.48%
INTC250117P000225002024-06-11 3:11PM EDT22.500.520.540.560.00-2114,65237.09%
INTC250117P000240002024-06-11 1:20PM EDT24.000.760.800.84-0.05-6.17%452,73936.43%
INTC250117P000250002024-06-12 3:11PM EDT25.001.031.031.07+0.03+3.00%6728,43235.91%
INTC250117P000260002024-06-12 12:10PM EDT26.001.221.301.34-0.07-5.43%353,21435.40%
INTC250117P000275002024-06-12 2:35PM EDT27.501.771.811.85+0.01+0.57%2628,41234.91%
INTC250117P000290002024-06-07 12:26PM EDT29.002.412.432.46-0.02-0.82%122,03434.33%
INTC250117P000300002024-06-12 3:29PM EDT30.002.932.892.92+0.18+6.55%11744,55533.86%
INTC250117P000310002024-06-12 1:53PM EDT31.003.293.403.50+0.04+1.23%2325,51434.16%
INTC250117P000325002024-06-10 3:47PM EDT32.504.164.304.350.00-44927,40833.42%
INTC250117P000340002024-06-10 9:44AM EDT34.005.315.205.300.00-160232.69%
INTC250117P000350002024-06-12 10:21AM EDT35.005.645.956.10-0.01-0.18%351,09033.50%
INTC250117P000360002024-06-07 10:55AM EDT36.006.636.656.800.00-105432.74%
INTC250117P000375002024-06-07 2:05PM EDT37.507.257.858.00-0.65-8.23%1022,14132.64%
INTC250117P000390002024-06-05 9:52AM EDT39.009.159.059.650.00-24730638.04%
INTC250117P000400002024-06-12 1:51PM EDT40.009.759.9010.00+0.22+2.31%317,31730.18%
INTC250117P000410002024-05-31 9:51AM EDT41.0011.0510.8011.250.00-11136.28%
INTC250117P000425002024-06-12 1:54PM EDT42.5011.9512.1512.50-0.16-1.32%19,94234.52%
INTC250117P000440002024-05-15 11:50AM EDT44.0013.0613.5513.750.00-1731.10%
INTC250117P000450002024-06-06 3:12PM EDT45.0014.4814.5514.700.00-103,53030.96%
INTC250117P000470002024-06-11 1:51PM EDT47.0016.1616.5017.200.00-17,75045.36%
INTC250117P000500002024-06-11 12:47PM EDT50.0019.2018.9020.250.00-210250.54%
INTC250117P000550002024-06-10 3:41PM EDT55.0024.3524.5025.150.00-5010754.79%
INTC250117P000600002024-06-12 9:53AM EDT60.0028.6528.6530.10-0.85-2.88%1059.13%
INTC250117P000650002024-05-16 3:30PM EDT65.0032.3633.8035.200.00-2,210266.26%
INTC250117P000700002024-03-07 4:00PM EDT70.0024.0530.1032.550.00-3000.00%
INTC250117P000750002024-05-23 9:34AM EDT75.0043.0043.8045.000.00-5069.58%