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

48.66 -0.16 (-0.33 %)
Fuera de horario: 7:35PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor16 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC201016C000250002020-09-22 12:42PM EDT25.0024.6023.5524.050.00-125151.17%
INTC201016C000275002020-09-17 2:09PM EDT27.5022.9421.1021.600.00-11396.09%
INTC201016C000350002020-09-18 1:34PM EDT35.0014.2313.6514.050.00-46758.59%
INTC201016C000375002020-09-18 10:14AM EDT37.5012.7311.0011.550.00-16369.34%
INTC201016C000400002020-09-23 3:46PM EDT40.009.008.709.05-0.90-9.09%1388755.47%
INTC201016C000425002020-09-22 9:40AM EDT42.507.756.306.600.00-1589644.34%
INTC201016C000475002020-09-23 3:52PM EDT47.502.252.272.37-0.85-27.42%1968,43433.01%
INTC201016C000500002020-09-23 3:58PM EDT50.001.041.011.07-0.44-29.73%2,311114,29331.49%
INTC201016C000525002020-09-23 3:59PM EDT52.500.370.370.41-0.18-32.73%1,561118,97231.49%
INTC201016C000550002020-09-23 3:58PM EDT55.000.140.130.14-0.07-33.33%3,47748,72632.03%
INTC201016C000575002020-09-23 3:52PM EDT57.500.060.050.08-0.03-33.33%79015,57636.52%
INTC201016C000600002020-09-23 3:55PM EDT60.000.030.030.05-0.03-50.00%4,28052,40440.63%
INTC201016C000625002020-09-23 3:58PM EDT62.500.030.030.04-0.01-25.00%496,39245.70%
INTC201016C000650002020-09-23 2:13PM EDT65.000.030.000.030.00-16314,80549.61%
INTC201016C000675002020-09-23 2:37PM EDT67.500.030.020.030.00-77,35153.91%
INTC201016C000700002020-09-22 3:28PM EDT70.000.020.010.03-0.01-33.33%36,07057.03%
INTC201016C000725002020-09-22 2:21PM EDT72.500.030.000.030.00-132,68960.16%
INTC201016C000750002020-09-23 2:45PM EDT75.000.010.010.03-0.01-50.00%1652,29566.41%
INTC201016C000800002020-09-23 3:09PM EDT80.000.020.000.030.00-105,17773.44%
INTC201016C000850002020-09-23 9:45AM EDT85.000.010.010.020.00-11,69680.47%
INTC201016C000900002020-09-22 10:54AM EDT90.000.010.000.010.00-101,22278.13%
Ponepor16 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC201016P000250002020-08-25 9:56AM EDT25.000.030.000.030.00-11,755101.56%
INTC201016P000275002020-09-03 10:47AM EDT27.500.020.000.030.00-5027388.28%
INTC201016P000300002020-09-23 1:17PM EDT30.000.010.000.010.00-11,55268.75%
INTC201016P000325002020-09-15 11:26AM EDT32.500.010.000.020.00-326061.72%
INTC201016P000350002020-09-18 3:47PM EDT35.000.020.000.09+0.01+100.00%11,08762.50%
INTC201016P000375002020-09-23 3:57PM EDT37.500.060.020.06+0.02+50.00%31,69050.00%
INTC201016P000400002020-09-23 3:54PM EDT40.000.090.070.11+0.02+28.57%595,61647.07%
INTC201016P000425002020-09-23 3:50PM EDT42.500.190.160.20+0.06+46.15%6039,74240.53%
INTC201016P000450002020-09-23 3:51PM EDT45.000.400.390.42+0.15+60.00%60227,73935.11%
INTC201016P000475002020-09-23 3:58PM EDT47.501.000.961.02+0.39+63.93%97129,42032.37%
INTC201016P000500002020-09-23 3:56PM EDT50.002.202.172.25+0.71+47.65%529104,72131.49%
INTC201016P000525002020-09-23 3:58PM EDT52.504.103.954.15+1.05+34.43%16692,26933.20%
INTC201016P000550002020-09-23 3:38PM EDT55.006.356.256.35+1.15+22.12%235,36033.59%
INTC201016P000575002020-09-23 2:47PM EDT57.508.608.558.90+1.03+13.61%683,30145.31%
INTC201016P000600002020-09-23 2:00PM EDT60.0010.7211.0011.25+0.38+3.68%72,10542.97%
INTC201016P000625002020-09-23 11:28AM EDT62.5013.0013.5013.95+0.10+0.78%3580564.45%
INTC201016P000650002020-09-21 2:32PM EDT65.0014.9715.9016.45-0.69-4.41%119671.97%
INTC201016P000675002020-09-03 1:19PM EDT67.5017.0418.5018.750.00-512362.11%
INTC201016P000700002020-09-21 12:56PM EDT70.0020.5521.0021.350.00-42378.42%
INTC201016P000725002020-09-04 12:48PM EDT72.5022.5223.4523.850.00-4584.38%
INTC201016P000750002020-09-22 9:30AM EDT75.0025.1025.2525.400.00-3280.00%
INTC201016P000800002020-07-09 8:11PM EDT80.0017.9519.1519.450.00--40.00%