U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.89-0.43 (-0.85%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210115C000250002020-09-15 1:41PM EDT25.0025.5524.7525.500.00-14670.12%
INTC210115C000280002020-09-17 3:28PM EDT28.0022.2021.5522.700.00-214559.96%
INTC210115C000300002020-09-17 3:46PM EDT30.0020.3519.4520.850.00-126154.88%
INTC210115C000330002020-09-10 3:08PM EDT33.0015.6416.5017.950.00-38566.60%
INTC210115C000350002020-09-18 3:52PM EDT35.0015.0014.8015.650.00-1583553.49%
INTC210115C000380002020-09-18 3:09PM EDT38.0012.1011.5513.40-0.55-4.35%51,00856.15%
INTC210115C000430002020-09-17 3:53PM EDT43.007.977.858.35-0.45-5.34%12,41138.06%
INTC210115C000450002020-09-18 3:58PM EDT45.006.696.506.90-0.21-3.04%1376,40437.13%
INTC210115C000470002020-09-18 3:03PM EDT47.005.105.205.45-0.60-10.53%666,88334.94%
INTC210115C000525002020-09-18 3:58PM EDT52.502.662.502.76-0.14-5.00%1,23425,68133.88%
INTC210115C000550002020-09-18 3:58PM EDT55.001.881.781.90-0.16-7.84%1,08326,00833.18%
INTC210115C000575002020-09-18 3:53PM EDT57.501.321.251.44-0.12-8.33%54719,09534.52%
INTC210115C000600002020-09-18 3:58PM EDT60.000.970.900.99-0.03-3.00%1,33442,02834.40%
INTC210115C000625002020-09-18 3:22PM EDT62.500.690.610.79-0.04-5.48%3039,43436.13%
INTC210115C000650002020-09-18 3:58PM EDT65.000.560.460.60-0.01-1.75%24727,89737.11%
INTC210115C000675002020-09-18 1:13PM EDT67.500.390.330.46-0.03-7.14%1179,83838.04%
INTC210115C000700002020-09-18 3:53PM EDT70.000.340.330.38-0.01-2.86%15522,70739.50%
INTC210115C000725002020-09-18 1:51PM EDT72.500.290.210.39+0.01+3.57%211,42442.73%
INTC210115C000750002020-09-18 2:36PM EDT75.000.250.240.27+0.01+4.17%7612,75242.29%
INTC210115C000800002020-09-18 12:59PM EDT80.000.180.170.25-0.02-10.00%226,98146.68%
INTC210115C000850002020-09-17 3:22PM EDT85.000.170.100.230.00-62,02650.49%
INTC210115C000900002020-09-16 11:47AM EDT90.000.100.080.230.00-23,15351.27%
INTC210115C000950002020-09-18 3:17PM EDT95.000.120.100.130.00-375,23752.73%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210115P000230002020-09-11 3:40PM EDT23.000.080.030.200.00-13,41968.56%
INTC210115P000250002020-09-04 1:04PM EDT25.000.080.010.250.00-2589163.09%
INTC210115P000280002020-09-17 1:28PM EDT28.000.140.050.170.00-139952.34%
INTC210115P000330002020-09-18 10:02AM EDT33.000.250.230.39-0.01-3.85%22,89050.54%
INTC210115P000350002020-09-18 1:43PM EDT35.000.400.240.40+0.05+14.29%11611,88144.92%
INTC210115P000380002020-09-18 1:21PM EDT38.000.630.480.64+0.04+6.78%1,00213,12841.70%
INTC210115P000400002020-09-18 3:21PM EDT40.000.850.760.99+0.03+3.66%1,25249,74741.58%
INTC210115P000430002020-09-18 2:10PM EDT43.001.351.271.35+0.02+1.50%30931,00836.72%
INTC210115P000450002020-09-18 3:34PM EDT45.001.911.792.02+0.10+5.52%68336,27437.26%
INTC210115P000470002020-09-18 3:20PM EDT47.002.622.472.78+0.09+3.56%73126,95737.06%
INTC210115P000500002020-09-18 3:53PM EDT50.004.003.954.15+0.07+1.78%28952,05536.21%
INTC210115P000525002020-09-18 3:58PM EDT52.505.505.205.65+0.26+4.96%14819,59636.40%
INTC210115P000550002020-09-18 1:37PM EDT55.007.706.957.65+0.67+9.53%2317,47639.26%
INTC210115P000575002020-09-18 3:06PM EDT57.509.408.509.90+0.69+7.92%7825,01843.21%
INTC210115P000600002020-09-16 2:07PM EDT60.0010.5710.5512.000.00-318,51344.70%
INTC210115P000625002020-09-14 1:11PM EDT62.5013.8512.9514.300.00-106,94947.44%
INTC210115P000650002020-09-18 12:13PM EDT65.0015.9015.2016.65-0.40-2.45%58,71350.17%
INTC210115P000675002020-09-18 2:48PM EDT67.5018.6517.2018.95+1.15+6.57%14,19751.76%
INTC210115P000700002020-09-16 2:44PM EDT70.0019.6519.6021.450.00-11,17355.57%
INTC210115P000750002020-09-14 1:11PM EDT75.0026.0625.4026.300.00-12,26552.98%
INTC210115P000775002020-08-25 9:37AM EDT77.5028.3027.1028.750.00-2811662.70%
INTC210115P000800002020-09-04 11:15AM EDT80.0030.6029.6031.250.00-123365.65%
INTC210115P000850002020-07-24 10:40AM EDT85.0034.6035.9036.450.00-142169.92%
INTC210115P000900002020-09-15 1:36PM EDT90.0039.8539.5541.150.00-41655.18%
INTC210115P000950002020-08-31 10:45AM EDT95.0044.5944.6046.000.00-11256.93%