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
Llamadaspor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210219C000250002020-09-03 3:34PM EDT25.0024.3023.5024.150.00-1365.23%
INTC210219C000275002020-08-24 12:09AM EDT27.5022.010.000.000.00--00.00%
INTC210219C000300002020-09-18 1:31PM EDT30.0020.0018.7019.300.00-413954.35%
INTC210219C000325002020-09-22 10:39AM EDT32.5017.4516.1016.900.00-44849.37%
INTC210219C000350002020-09-22 11:34AM EDT35.0014.8513.8014.950.00-316151.98%
INTC210219C000375002020-09-21 9:53AM EDT37.5012.1511.8512.250.00-2911341.19%
INTC210219C000400002020-09-23 12:41PM EDT40.0010.509.8510.20-0.10-0.94%638939.75%
INTC210219C000425002020-09-22 1:59PM EDT42.508.767.908.350.00-71,32838.83%
INTC210219C000450002020-09-21 10:42AM EDT45.006.486.256.550.00-131,41236.69%
INTC210219C000475002020-09-23 12:03PM EDT47.505.304.905.15-0.30-5.36%341,26436.40%
INTC210219C000500002020-09-23 3:51PM EDT50.003.803.803.95-0.54-12.44%2293,62435.93%
INTC210219C000525002020-09-23 3:10PM EDT52.502.932.823.05-0.37-11.21%2733,11536.18%
INTC210219C000550002020-09-23 3:47PM EDT55.002.222.042.36-0.29-11.55%1474,22136.66%
INTC210219C000575002020-09-23 3:13PM EDT57.501.651.501.77-0.24-12.70%264,05636.65%
INTC210219C000600002020-09-23 3:51PM EDT60.001.251.201.33-0.15-10.71%1428,81336.82%
INTC210219C000700002020-09-23 3:23PM EDT70.000.480.440.53-0.01-2.04%547,56739.94%
INTC210219C000725002020-09-22 1:02PM EDT72.500.380.360.400.00-76,83940.04%
INTC210219C000750002020-09-22 12:26PM EDT75.000.350.300.340.00-31,17841.16%
INTC210219C000800002020-09-22 12:08PM EDT80.000.250.220.270.00-21,09843.75%
INTC210219C000850002020-09-23 3:30PM EDT85.000.190.110.22-0.03-13.64%4376246.19%
INTC210219C000900002020-09-21 3:51PM EDT90.000.170.150.220.00-2511,20249.90%
Ponepor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210219P000250002020-09-17 9:42AM EDT25.000.170.030.300.00-105057.13%
INTC210219P000275002020-09-10 2:42PM EDT27.500.260.060.380.00-44152.64%
INTC210219P000300002020-09-22 3:42PM EDT30.000.280.120.470.00-245154.10%
INTC210219P000325002020-09-23 2:37PM EDT32.500.430.420.52-0.22-33.85%260148.00%
INTC210219P000350002020-09-23 2:37PM EDT35.000.630.650.75+0.08+14.55%5021,89345.51%
INTC210219P000375002020-09-23 2:39PM EDT37.500.940.961.100.00-473443.75%
INTC210219P000400002020-09-23 3:47PM EDT40.001.551.421.59+0.36+30.25%77,57942.26%
INTC210219P000425002020-09-23 1:44PM EDT42.501.902.052.24+0.14+7.95%27,60840.97%
INTC210219P000450002020-09-23 3:31PM EDT45.002.942.893.10+0.39+15.29%1925,92440.02%
INTC210219P000475002020-09-23 3:12PM EDT47.504.053.954.20+0.50+14.08%2445,33939.48%
INTC210219P000500002020-09-23 12:41PM EDT50.005.355.305.55+0.65+13.83%427,50239.32%
INTC210219P000525002020-09-23 12:07PM EDT52.506.496.807.25+0.24+3.84%12,64140.44%
INTC210219P000550002020-09-23 12:21PM EDT55.008.308.658.90+0.15+1.84%6145939.77%
INTC210219P000575002020-09-22 11:41AM EDT57.5010.0510.5511.000.00-101,22941.76%
INTC210219P000600002020-09-22 10:13AM EDT60.0011.9512.6013.150.00-51,09843.34%
INTC210219P000625002020-09-22 12:55PM EDT62.5014.4014.0516.050.00-127651.59%
INTC210219P000650002020-09-15 12:01PM EDT65.0016.6017.0517.400.00-156243.48%
INTC210219P000675002020-09-18 12:31PM EDT67.5018.9019.1020.550.00-142054.42%
INTC210219P000700002020-09-18 1:29PM EDT70.0021.6521.7023.050.00-81557.91%
INTC210219P000750002020-09-21 11:17AM EDT75.0026.1026.4027.000.00-103850.46%
INTC210219P000800002020-09-16 2:58PM EDT80.0029.8031.1532.800.00-133355.18%