U.S. markets close in 2 hours 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
35.21+1.71 (+5.10%)
A partir del 01:19PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240712C000200002024-07-08 9:42AM EDT20.0013.6814.8014.950.00-560.00%
INTC240712C000220002024-07-08 11:02AM EDT22.0011.4011.7013.350.00-1010528.13%
INTC240712C000230002024-07-02 2:32PM EDT23.007.9211.4512.100.00-330.00%
INTC240712C000240002024-07-09 3:05PM EDT24.0010.6610.6010.950.00-1240.00%
INTC240712C000250002024-07-12 12:29PM EDT25.009.809.709.95+0.30+3.16%61030.00%
INTC240712C000260002024-07-10 2:20PM EDT26.008.718.808.950.00-2260.00%
INTC240712C000265002024-07-08 12:49PM EDT26.507.008.309.050.00-17431.25%
INTC240712C000270002024-07-09 9:46AM EDT27.007.487.357.950.00-60610.00%
INTC240712C000275002024-07-09 9:33AM EDT27.506.407.007.450.00-120.00%
INTC240712C000280002024-07-12 12:19PM EDT28.006.506.806.95+0.70+12.07%1460.00%
INTC240712C000285002024-07-09 12:51PM EDT28.505.455.506.500.00-670.00%
INTC240712C000290002024-07-12 12:18PM EDT29.005.505.805.95+1.09+24.72%43050.00%
INTC240712C000295002024-07-10 2:48PM EDT29.505.385.305.500.00-32520.00%
INTC240712C000300002024-07-12 12:08PM EDT30.004.554.804.95+1.05+30.00%281,0020.00%
INTC240712C000305002024-07-12 11:23AM EDT30.504.004.304.55+0.82+25.79%1421,9060.00%
INTC240712C000310002024-07-12 12:34PM EDT31.003.803.853.90+1.24+48.44%1276,5110.00%
INTC240712C000315002024-07-12 12:38PM EDT31.503.453.353.45+1.28+58.99%2215,1680.00%
INTC240712C000320002024-07-12 1:02PM EDT32.002.902.852.93+1.32+83.54%5027,1480.00%
INTC240712C000325002024-07-12 12:36PM EDT32.502.402.322.36+1.26+110.53%35510,3810.00%
INTC240712C000330002024-07-12 12:57PM EDT33.001.791.821.86+1.16+184.13%9677,2560.00%
INTC240712C000335002024-07-12 1:03PM EDT33.501.281.361.41+0.98+272.22%3,3219,5630.00%
INTC240712C000340002024-07-12 1:02PM EDT34.000.870.860.86+0.74+569.23%8,82812,2800.00%
INTC240712C000345002024-07-12 1:01PM EDT34.500.390.380.41+0.33+550.00%9,4217,1610.00%
INTC240712C000350002024-07-12 1:04PM EDT35.000.080.080.09+0.05+166.67%20,99818,1620.00%
INTC240712C000355002024-07-12 12:56PM EDT35.500.010.010.02-0.01-50.00%2,5677,71014.84%
INTC240712C000360002024-07-12 1:03PM EDT36.000.010.000.01-0.01-50.00%3,80614,21725.78%
INTC240712C000365002024-07-12 12:21PM EDT36.500.010.000.010.00-2232,81937.50%
INTC240712C000370002024-07-12 11:23AM EDT37.000.010.000.010.00-2994,10350.00%
INTC240712C000380002024-07-11 2:44PM EDT38.000.010.000.010.00-14,60065.63%
INTC240712C000390002024-07-11 9:31AM EDT39.000.010.000.010.00-2021,68581.25%
INTC240712C000400002024-07-12 9:30AM EDT40.000.010.000.010.00-903,285100.00%
INTC240712C000410002024-07-10 1:30PM EDT41.000.010.000.010.00-212,366118.75%
INTC240712C000420002024-07-10 11:37AM EDT42.000.010.000.030.00-1,1302,679153.13%
INTC240712C000450002024-07-09 1:46PM EDT45.000.010.000.010.00-3788175.00%
Opciones de ventapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240712P000220002024-06-26 11:42AM EDT22.000.010.000.010.00--10325.00%
INTC240712P000240002024-06-24 9:30AM EDT24.000.010.000.010.00-1115275.00%
INTC240712P000250002024-07-09 2:30PM EDT25.000.010.000.010.00-2281250.00%
INTC240712P000260002024-07-09 9:56AM EDT26.000.010.000.010.00-1316225.00%
INTC240712P000265002024-07-03 12:24PM EDT26.500.010.000.010.00-8222,282212.50%
INTC240712P000270002024-07-11 10:06AM EDT27.000.010.000.010.00-4750193.75%
INTC240712P000275002024-07-08 12:47PM EDT27.500.010.000.010.00-4596187.50%
INTC240712P000280002024-07-11 3:21PM EDT28.000.010.000.010.00-181,569175.00%
INTC240712P000285002024-07-12 11:23AM EDT28.500.010.000.010.00-1241162.50%
INTC240712P000290002024-07-12 11:23AM EDT29.000.010.000.010.00-21,773150.00%
INTC240712P000295002024-07-12 12:57PM EDT29.500.010.000.010.00-242,064137.50%
INTC240712P000300002024-07-12 10:52AM EDT30.000.010.000.010.00-205,336125.00%
INTC240712P000305002024-07-11 1:39PM EDT30.500.010.000.010.00-313,267112.50%
INTC240712P000310002024-07-12 11:41AM EDT31.000.010.000.010.00-365,819100.00%
INTC240712P000315002024-07-12 12:53PM EDT31.500.010.000.010.00-172,98290.63%
INTC240712P000320002024-07-12 12:39PM EDT32.000.010.000.01-0.01-50.00%383,51178.13%
INTC240712P000325002024-07-12 11:23AM EDT32.500.010.000.01-0.01-50.00%593,49068.75%
INTC240712P000330002024-07-12 12:55PM EDT33.000.010.000.01-0.08-88.89%37911,17456.25%
INTC240712P000335002024-07-12 12:45PM EDT33.500.010.000.01-0.26-96.30%4,4154,91550.00%
INTC240712P000340002024-07-12 12:57PM EDT34.000.010.000.01-0.56-98.25%4,4816,70437.50%
INTC240712P000345002024-07-12 1:02PM EDT34.500.020.020.03-0.97-97.00%3,0502,61931.25%
INTC240712P000350002024-07-12 12:58PM EDT35.000.220.230.25-1.31-85.62%1,2051,21447.07%
INTC240712P000355002024-07-12 1:02PM EDT35.500.640.640.69-1.52-70.37%24760768.75%
INTC240712P000360002024-07-11 3:08PM EDT36.001.861.061.27-0.57-23.46%47894.14%
INTC240712P000370002024-07-12 12:51PM EDT37.002.121.982.22-1.08-33.75%929125.78%
INTC240712P000380002024-07-09 11:11AM EDT38.004.002.973.200.00-132158.59%
INTC240712P000400002024-07-12 10:48AM EDT40.005.354.756.05-1.30-19.55%15285.16%
INTC240712P000450002024-07-05 11:14AM EDT45.0012.909.0012.200.00-160468.75%