U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.82-1.13 (-2.26%)
Al cierre: 4:00p.m. EDT

48.77 -0.05 (-0.10 %)
Fuera de horario: 7:59PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC200925C000350002020-09-16 10:45AM EDT35.0014.8513.6014.000.00-1012275.00%
INTC200925C000400002020-09-21 10:12AM EDT40.009.118.559.050.00-166192.19%
INTC200925C000420002020-09-21 11:08AM EDT42.007.306.706.950.00-91181.25%
INTC200925C000425002020-09-10 3:09PM EDT42.506.486.256.500.00-13105.86%
INTC200925C000430002020-09-23 1:32PM EDT43.006.465.756.00+0.01+0.16%101898.44%
INTC200925C000435002020-09-04 9:41AM EDT43.507.755.155.450.00-414109.38%
INTC200925C000440002020-09-23 3:39PM EDT44.005.004.704.90-0.66-11.66%94990.23%
INTC200925C000445002020-09-10 10:23AM EDT44.505.454.204.500.00-1367.97%
INTC200925C000450002020-09-23 3:54PM EDT45.003.733.753.90-1.13-23.25%812274.61%
INTC200925C000455002020-09-23 2:44PM EDT45.503.503.253.45-1.10-23.91%182653.91%
INTC200925C000460002020-09-22 3:51PM EDT46.003.052.792.90-0.96-23.94%149258.59%
INTC200925C000465002020-09-21 3:17PM EDT46.503.472.292.420.00-14653.52%
INTC200925C000470002020-09-23 3:55PM EDT47.001.871.892.02-1.18-38.69%426156.64%
INTC200925C000480002020-09-23 3:58PM EDT48.001.061.031.11-1.09-50.70%4771,48342.97%
INTC200925C000485002020-09-23 3:59PM EDT48.500.710.690.76-0.90-55.90%45281440.82%
INTC200925C000490002020-09-23 3:58PM EDT49.000.450.420.48-0.74-62.18%1,0083,39039.16%
INTC200925C000495002020-09-23 3:58PM EDT49.500.260.230.28-0.54-67.50%2,3513,06838.28%
INTC200925C000500002020-09-23 3:59PM EDT50.000.160.130.16-0.34-68.00%5,1126,50838.67%
INTC200925C000505002020-09-23 3:59PM EDT50.500.100.070.11-0.20-66.67%1,6994,33942.19%
INTC200925C000510002020-09-23 3:58PM EDT51.000.040.050.07-0.11-73.33%1,4965,42944.53%
INTC200925C000520002020-09-23 3:56PM EDT52.000.010.010.03-0.05-83.33%8354,95448.83%
INTC200925C000525002020-09-23 3:45PM EDT52.500.010.000.01-0.02-66.67%5963,75645.31%
INTC200925C000530002020-09-23 3:34PM EDT53.000.020.010.030.00-2452,18756.25%
INTC200925C000535002020-09-23 12:15PM EDT53.500.010.000.010.00-931,45850.00%
INTC200925C000545002020-09-23 2:54PM EDT54.500.030.000.01+0.02+200.00%2621,17859.38%
INTC200925C000550002020-09-23 3:30PM EDT55.000.010.000.010.00-74,70265.63%
INTC200925C000555002020-09-17 3:12PM EDT55.500.010.000.010.00-536768.75%
INTC200925C000570002020-09-18 2:14PM EDT57.000.010.000.010.00-11317981.25%
INTC200925C000575002020-09-16 2:51PM EDT57.500.020.000.040.00-7088101.56%
INTC200925C000585002020-09-15 12:43PM EDT58.500.030.000.030.00-140106.25%
INTC200925C000600002020-09-23 10:40AM EDT60.000.010.010.010.00-25,509112.50%
INTC200925C000650002020-09-21 12:41PM EDT65.000.010.000.010.00-110137.50%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC200925P000350002020-09-16 3:01PM EDT35.000.010.000.010.00-11,997162.50%
INTC200925P000400002020-09-23 12:40PM EDT40.000.010.000.030.00-1188118.75%
INTC200925P000420002020-09-18 2:33PM EDT42.000.030.000.060.00-1121102.34%
INTC200925P000425002020-09-22 3:38PM EDT42.500.010.000.040.00-115889.06%
INTC200925P000435002020-09-23 2:54PM EDT43.500.020.000.04-0.01-33.33%13976.56%
INTC200925P000440002020-09-23 3:43PM EDT44.000.010.000.040.00-155070.31%
INTC200925P000445002020-09-23 9:46AM EDT44.500.020.000.050.00-123865.63%
INTC200925P000450002020-09-23 10:57AM EDT45.000.010.000.02-0.01-50.00%21,64551.56%
INTC200925P000460002020-09-23 3:45PM EDT46.000.030.010.04+0.01+50.00%211,29850.00%
INTC200925P000465002020-09-23 3:59PM EDT46.500.070.030.09+0.03+75.00%39873751.95%
INTC200925P000470002020-09-23 3:23PM EDT47.000.080.080.10+0.03+60.00%2631,26344.92%
INTC200925P000475002020-09-23 3:54PM EDT47.500.150.110.17+0.09+150.00%2342,56543.56%
INTC200925P000485002020-09-23 3:59PM EDT48.500.390.360.42+0.29+290.00%1,5302,00639.36%
INTC200925P000490002020-09-23 3:56PM EDT49.000.600.590.68+0.39+185.71%8542,58940.53%
INTC200925P000500002020-09-23 3:42PM EDT50.001.351.281.41+0.83+159.62%6083,29045.12%
INTC200925P000510002020-09-23 3:36PM EDT51.002.122.172.32+0.99+87.61%15281454.10%
INTC200925P000515002020-09-23 2:37PM EDT51.502.802.632.74+1.05+60.00%20845149.61%
INTC200925P000520002020-09-23 11:45AM EDT52.003.053.153.30+0.62+25.51%191,04753.13%
INTC200925P000525002020-09-23 9:30AM EDT52.502.493.553.85-0.51-17.00%136450.78%
INTC200925P000530002020-09-23 11:07AM EDT53.003.324.104.25+0.02+0.61%15071.48%
INTC200925P000535002020-09-17 3:10PM EDT53.503.924.604.800.00-41161.72%
INTC200925P000540002020-09-17 10:04AM EDT54.004.275.105.35-0.41-8.76%23376.95%
INTC200925P000545002020-09-22 1:45PM EDT54.504.775.605.850.00-4482.81%
INTC200925P000550002020-09-21 3:57PM EDT55.005.156.106.300.00-153177.34%
INTC200925P000555002020-09-14 1:44PM EDT55.506.356.606.850.00-2493.75%
INTC200925P000560002020-09-23 12:27PM EDT56.006.587.107.35+0.58+9.67%53198.83%
INTC200925P000570002020-09-15 9:39AM EDT57.007.358.008.350.00-21141.41%
INTC200925P000575002020-09-23 12:41PM EDT57.507.998.508.85+0.99+14.14%614147.66%
INTC200925P000580002020-09-21 12:12AM EDT58.008.009.009.350.00-410153.52%
INTC200925P000590002020-09-04 3:06PM EDT59.009.4010.1010.350.00-61128.91%
INTC200925P000600002020-09-23 1:28PM EDT60.0010.5011.1011.35-0.03-0.28%28138.28%