U.S. markets close in 27 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.52-0.37 (-0.73%)
A partir del 3:33p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210618C000250002020-09-09 2:07PM EDT25.0024.3524.6024.900.00-45450.49%
INTC210618C000275002020-09-16 2:38PM EDT27.5023.6022.2022.400.00-1244.39%
INTC210618C000300002020-09-18 1:25PM EDT30.0019.6019.8020.100.00-54542.99%
INTC210618C000325002020-09-11 11:09AM EDT32.5017.5517.5017.750.00-41039.84%
INTC210618C000350002020-09-21 12:40PM EDT35.0015.4015.3015.500.00-210137.62%
INTC210618C000375002020-09-18 12:36PM EDT37.5013.4013.2013.500.00-919437.33%
INTC210618C000400002020-09-21 9:38AM EDT40.0010.0011.3011.60-1.10-9.91%258836.63%
INTC210618C000425002020-09-21 2:22PM EDT42.509.529.559.80-0.33-3.35%461035.61%
INTC210618C000450002020-09-17 12:46PM EDT45.008.508.058.250.00-21,13835.25%
INTC210618C000475002020-09-21 2:16PM EDT47.506.606.656.800.00-9185134.49%
INTC210618C000500002020-09-21 3:12PM EDT50.005.555.505.55-0.12-2.12%2,07925,02733.92%
INTC210618C000525002020-09-21 3:10PM EDT52.504.504.454.60-0.11-2.39%10415,89334.17%
INTC210618C000550002020-09-21 3:10PM EDT55.003.653.603.70-0.05-1.35%2458,82533.80%
INTC210618C000575002020-09-21 11:21AM EDT57.502.912.862.98+0.06+2.11%524,17933.68%
INTC210618C000600002020-09-21 1:53PM EDT60.002.332.282.41-0.12-4.90%2377,48133.75%
INTC210618C000625002020-09-21 11:51AM EDT62.501.881.821.940.00-6010,28533.80%
INTC210618C000650002020-09-21 3:05PM EDT65.001.551.531.61-0.05-3.13%695,00834.28%
INTC210618C000675002020-09-21 10:02AM EDT67.501.191.231.32-0.19-13.77%689534.56%
INTC210618C000700002020-09-21 3:16PM EDT70.001.061.051.06-0.04-3.64%2,1792,30834.60%
INTC210618C000750002020-09-21 10:43AM EDT75.000.740.750.79-0.06-7.50%23,04036.04%
INTC210618C000800002020-09-21 2:47PM EDT80.000.550.570.59-0.06-9.84%12,59537.18%
INTC210618C000850002020-09-18 9:43AM EDT85.000.510.440.460.00-42,86738.43%
INTC210618C000900002020-09-21 2:43PM EDT90.000.350.350.37-0.01-2.78%2074,67739.72%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210618P000250002020-09-18 12:40PM EDT25.000.270.160.350.00-103149.81%
INTC210618P000275002020-08-31 10:58AM EDT27.500.490.360.480.00-43646.97%
INTC210618P000300002020-09-15 1:01PM EDT30.000.540.590.640.00-13045344.24%
INTC210618P000325002020-09-10 1:04PM EDT32.500.840.830.890.00-1050242.33%
INTC210618P000350002020-09-18 12:42PM EDT35.001.241.191.250.00-104,81140.97%
INTC210618P000375002020-09-21 11:27AM EDT37.501.751.671.73+0.19+12.18%2049,07539.83%
INTC210618P000400002020-09-18 1:10PM EDT40.002.272.252.330.00-2616,63038.75%
INTC210618P000425002020-09-21 2:02PM EDT42.503.103.003.10+0.20+6.90%7314,00937.96%
INTC210618P000450002020-09-21 11:37AM EDT45.004.103.954.05+0.21+5.40%3817,97537.40%
INTC210618P000475002020-09-21 12:13PM EDT47.505.155.055.15+0.30+6.19%1439,78036.80%
INTC210618P000500002020-09-21 2:03PM EDT50.006.486.406.45+0.23+3.68%56610,15436.46%
INTC210618P000525002020-09-21 11:42AM EDT52.507.977.857.95-0.08-0.99%1292,84036.39%
INTC210618P000550002020-09-18 3:28PM EDT55.009.439.409.600.00-81,86336.37%
INTC210618P000575002020-09-21 10:39AM EDT57.5011.9011.0511.40+0.47+4.11%12,63136.48%
INTC210618P000600002020-08-31 10:11AM EDT60.0012.5513.1013.300.00-12,44536.51%
INTC210618P000625002020-09-16 10:55AM EDT62.5014.6515.0515.350.00-1830636.91%
INTC210618P000650002020-09-02 2:29PM EDT65.0015.5017.2017.500.00-220837.48%
INTC210618P000675002020-06-22 2:30PM EDT67.5013.2610.6012.450.00--10.00%
INTC210618P000700002020-09-02 2:31PM EDT70.0019.9021.7522.000.00-2438.88%
INTC210618P000750002020-09-04 10:04AM EDT75.0025.5526.4526.700.00-4140.72%
INTC210618P000850002020-08-10 3:40PM EDT85.0036.5535.5537.800.00-8858.55%
INTC210618P000900002020-08-10 3:40PM EDT90.0041.4339.4542.700.00-8861.35%