U.S. markets close in 3 hours

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.99+0.01 (+0.02%)
A partir del 01:00PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC260116C000150002024-07-22 11:10AM EDT15.0018.7518.3018.95-2.75-12.79%53950.64%
INTC260116C000180002024-07-19 10:31AM EDT18.0016.3016.0018.000.00-1760.60%
INTC260116C000200002024-07-22 10:12AM EDT20.0014.9114.4014.85-0.04-0.27%23,75751.07%
INTC260116C000230002024-07-19 10:29AM EDT23.0012.5811.4513.100.00-116052.81%
INTC260116C000250002024-07-22 11:09AM EDT25.0011.0811.0511.90-0.25-2.21%31,16552.28%
INTC260116C000280002024-07-22 9:30AM EDT28.009.609.1510.40+0.25+2.67%5157952.50%
INTC260116C000300002024-07-22 12:06PM EDT30.008.358.008.45+0.10+1.21%1104,69845.28%
INTC260116C000330002024-07-22 12:05PM EDT33.007.006.807.20-0.05-0.71%461,88145.42%
INTC260116C000350002024-07-22 12:10PM EDT35.006.226.006.20-0.13-2.05%245,70043.77%
INTC260116C000370002024-07-19 3:26PM EDT37.005.855.305.500.00-471,67543.58%
INTC260116C000400002024-07-22 10:31AM EDT40.004.604.454.60-0.45-8.91%116,58543.37%
INTC260116C000420002024-07-22 11:28AM EDT42.003.943.904.10-0.16-3.90%151,70243.37%
INTC260116C000450002024-07-19 3:31PM EDT45.003.353.203.40-0.10-2.90%514,22743.03%
INTC260116C000470002024-07-22 11:32AM EDT47.002.952.883.05-0.15-4.84%118,35943.16%
INTC260116C000500002024-07-22 12:32PM EDT50.002.452.412.55-0.10-3.92%3731,37943.03%
INTC260116C000550002024-07-19 3:50PM EDT55.001.851.822.00-0.11-5.61%1027,31543.67%
INTC260116C000600002024-07-19 3:52PM EDT60.001.501.391.520.00-34914,76943.65%
INTC260116C000650002024-07-22 11:10AM EDT65.001.031.091.16-0.12-10.43%155,27443.63%
INTC260116C000700002024-07-22 9:50AM EDT70.000.950.900.95+0.01+1.06%2012,34444.34%
INTC260116C000750002024-07-22 12:00PM EDT75.000.750.750.78-0.05-6.25%1812,31644.90%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC260116P000150002024-07-19 3:55PM EDT15.000.300.000.330.00-598742.92%
INTC260116P000180002024-07-19 10:58AM EDT18.000.530.490.590.00-136639.80%
INTC260116P000200002024-07-19 10:39AM EDT20.000.860.800.890.00-114,05138.77%
INTC260116P000230002024-07-16 9:56AM EDT23.001.251.401.680.00-102,14739.11%
INTC260116P000250002024-07-22 10:36AM EDT25.002.041.992.09-0.01-0.49%237,10436.83%
INTC260116P000280002024-07-19 1:54PM EDT28.003.103.003.100.00-846,13635.50%
INTC260116P000300002024-07-22 11:09AM EDT30.003.933.803.95+0.03+0.77%2114,92234.92%
INTC260116P000330002024-07-19 3:47PM EDT33.005.345.305.65-0.06-1.11%311,19135.40%
INTC260116P000350002024-07-22 12:30PM EDT35.006.506.406.55-0.02-0.31%518,91433.39%
INTC260116P000370002024-07-18 3:36PM EDT37.006.957.657.800.00-273,14532.92%
INTC260116P000400002024-07-19 3:46PM EDT40.009.779.6510.250.00-458,36934.79%
INTC260116P000420002024-07-22 10:09AM EDT42.0011.2111.1011.30+1.21+12.10%131,90531.56%
INTC260116P000450002024-07-18 11:10AM EDT45.0011.6013.4013.650.00-153,63330.76%
INTC260116P000470002024-07-18 9:59AM EDT47.0013.3015.1015.650.00-33,36833.05%
INTC260116P000500002024-07-15 10:27AM EDT50.0016.5017.4518.250.00-233432.80%
INTC260116P000550002024-07-12 10:58AM EDT55.0020.9521.9023.300.00-21637.70%
INTC260116P000600002024-05-20 1:02PM EDT60.0027.8127.3530.700.00-91560.27%
INTC260116P000650002024-04-26 3:35PM EDT65.0032.8032.1036.800.00-16054.94%
INTC260116P000700002024-05-22 2:55PM EDT70.0038.8036.5041.500.00-1054.54%
INTC260116P000750002024-06-12 3:28PM EDT75.0044.5538.0543.000.00-50047.56%