U.S. markets closed

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
35.01 +0.14 (+0.40%)
Fuera de horario: 06:03PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250620C000150002024-07-17 3:56PM EDT15.0020.8318.0022.800.00-1863.87%
INTC250620C000180002024-07-17 12:26PM EDT18.0017.7016.0020.000.00-539264.92%
INTC250620C000200002024-07-18 3:12PM EDT20.0015.6515.6016.55+0.12+0.77%193,29457.93%
INTC250620C000230002024-07-17 3:55PM EDT23.0013.0613.0513.950.00-449452.64%
INTC250620C000250002024-07-18 11:02AM EDT25.0013.0011.7012.70+1.68+14.84%579853.44%
INTC250620C000280002024-07-18 2:57PM EDT28.009.609.0010.85+0.20+2.13%7094657.93%
INTC250620C000300002024-07-18 3:54PM EDT30.008.308.158.40+0.15+1.84%2814,35845.68%
INTC250620C000330002024-07-18 3:53PM EDT33.006.746.657.30+0.36+5.64%652,73548.98%
INTC250620C000350002024-07-18 3:39PM EDT35.005.715.705.85+0.11+1.96%3384,55644.43%
INTC250620C000380002024-07-18 2:15PM EDT38.004.603.504.65+0.25+5.75%435,05043.86%
INTC250620C000400002024-07-18 3:59PM EDT40.003.893.855.00+0.19+5.14%2073,72551.23%
INTC250620C000420002024-07-18 1:58PM EDT42.003.452.863.90+0.25+7.81%333,80347.19%
INTC250620C000450002024-07-18 3:46PM EDT45.002.702.522.82+0.20+8.00%523,46744.28%
INTC250620C000470002024-07-18 1:30PM EDT47.002.472.162.56+0.19+8.33%162,29145.35%
INTC250620C000500002024-07-18 3:35PM EDT50.001.781.591.88+0.08+4.71%9834,17043.68%
INTC250620C000550002024-07-18 3:08PM EDT55.001.180.871.41+0.06+5.36%62,94945.02%
INTC250620C000600002024-07-18 3:19PM EDT60.000.820.760.91+0.07+9.33%592744.09%
INTC250620C000650002024-07-18 3:54PM EDT65.000.600.510.66+0.01+1.69%2968,73544.63%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250620P000150002024-07-18 3:35PM EDT15.000.090.001.47+0.01+12.50%609869.73%
INTC250620P000180002024-06-14 12:20PM EDT18.000.410.000.550.00-5070552.44%
INTC250620P000200002024-07-18 2:32PM EDT20.000.380.250.50-0.03-7.32%289844.29%
INTC250620P000230002024-07-18 12:23PM EDT23.000.630.670.88+0.08+14.55%19,72141.85%
INTC250620P000250002024-07-18 11:03AM EDT25.000.830.871.29-0.19-18.63%6410,07241.11%
INTC250620P000280002024-07-18 3:04PM EDT28.001.831.632.06+0.08+4.57%4516,88139.53%
INTC250620P000300002024-07-18 3:59PM EDT30.002.502.302.98+0.02+0.81%1,38125,75140.87%
INTC250620P000330002024-07-18 3:44PM EDT33.003.683.454.60+0.03+0.82%479,69442.41%
INTC250620P000350002024-07-18 11:40AM EDT35.004.354.355.05-0.45-9.38%5817,95337.38%
INTC250620P000380002024-07-18 2:17PM EDT38.006.505.608.30+0.11+1.72%3666447.78%
INTC250620P000400002024-07-18 11:51AM EDT40.007.306.7010.15-0.45-5.81%21,78151.42%
INTC250620P000420002024-07-17 11:29AM EDT42.009.018.1011.100.00-1,1022,25447.75%
INTC250620P000450002024-07-15 3:06PM EDT45.0011.6010.8511.750.00-12768134.18%
INTC250620P000470002024-07-17 10:24AM EDT47.0012.3512.0015.350.00-36050.76%
INTC250620P000500002024-07-10 3:54PM EDT50.0015.6014.9016.400.00-32637.79%
INTC250620P000550002024-07-12 3:15PM EDT55.0020.1718.3521.450.00-1544.12%
INTC250620P000600002024-05-07 3:10PM EDT60.0029.1527.0531.600.00--075.34%