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

48.65 -0.17 (-0.35 %)
Fuera de horario: 8:00PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC220121C000250002020-09-23 3:00PM EDT25.0024.6523.1024.95-1.35-5.19%4029449.19%
INTC220121C000275002020-09-14 1:23PM EDT27.5021.2020.1523.050.00-14750.00%
INTC220121C000300002020-09-23 2:17PM EDT30.0019.6519.0521.05-0.45-2.24%61,44948.63%
INTC220121C000325002020-09-23 12:13PM EDT32.5017.5516.5518.45-0.35-1.96%3813842.05%
INTC220121C000350002020-09-23 11:51AM EDT35.0015.8714.1017.40-0.14-0.87%82,60046.73%
INTC220121C000375002020-09-23 12:07PM EDT37.5013.9513.2514.75-0.47-3.26%127939.97%
INTC220121C000400002020-09-23 3:47PM EDT40.0012.0211.7512.75-0.78-6.09%298,05837.27%
INTC220121C000425002020-09-23 2:37PM EDT42.5010.5710.2011.50-0.48-4.34%1065538.18%
INTC220121C000475002020-09-23 1:56PM EDT47.508.047.758.30-0.31-3.71%312,54834.63%
INTC220121C000500002020-09-23 3:59PM EDT50.006.906.707.15-0.60-8.00%35212,43134.21%
INTC220121C000525002020-09-23 3:03PM EDT52.505.955.806.45-0.69-10.39%1928,07535.27%
INTC220121C000550002020-09-23 3:40PM EDT55.005.205.005.40-0.39-6.98%3408,14734.26%
INTC220121C000600002020-09-23 3:57PM EDT60.003.833.753.95-0.29-7.04%25910,10033.81%
INTC220121C000625002020-09-23 3:57PM EDT62.503.303.003.50-0.26-7.30%71,55434.29%
INTC220121C000650002020-09-23 2:26PM EDT65.002.852.623.10-0.20-6.56%424,79934.69%
INTC220121C000675002020-09-22 11:51AM EDT67.502.502.252.70-0.01-0.40%312,37334.80%
INTC220121C000725002020-09-23 1:12PM EDT72.501.871.502.10-0.02-1.06%31,32235.29%
INTC220121C000750002020-09-23 2:17PM EDT75.001.601.501.74-0.07-4.19%36,53134.78%
INTC220121C000775002020-09-21 3:06PM EDT77.501.421.121.670.00-251035.91%
INTC220121C000850002020-09-23 2:05PM EDT85.001.000.941.230.00-926,33736.99%
INTC220121C000900002020-09-23 12:32PM EDT90.000.830.800.90-0.10-10.75%220,73436.56%
INTC220121C000950002020-09-23 2:35PM EDT95.000.680.610.83-0.09-11.69%1115,15338.09%
INTC220121C001000002020-09-23 3:38PM EDT100.000.610.600.64+0.01+1.67%39117,93637.99%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC220121P000250002020-09-23 11:46AM EDT25.000.650.650.80-0.04-5.80%21,36444.68%
INTC220121P000300002020-09-23 3:50PM EDT30.001.331.091.52+0.10+8.13%242,23042.21%
INTC220121P000325002020-09-23 2:28PM EDT32.501.751.222.17-0.09-4.89%7925742.41%
INTC220121P000350002020-09-23 2:28PM EDT35.002.312.082.74+0.15+6.94%83610,18441.09%
INTC220121P000425002020-09-23 3:59PM EDT42.504.704.655.10+0.25+5.62%3335,41137.79%
INTC220121P000450002020-09-23 3:14PM EDT45.006.005.756.35+0.25+4.35%27520,16437.96%
INTC220121P000475002020-09-23 2:29PM EDT47.507.156.757.80+0.15+2.14%2294,04038.45%
INTC220121P000500002020-09-23 2:33PM EDT50.008.658.359.00+0.22+2.61%3313,62937.26%
INTC220121P000525002020-09-21 3:29PM EDT52.509.859.7510.650.00-134,79437.61%
INTC220121P000575002020-09-09 12:29PM EDT57.5013.1511.8015.050.00-66,23341.93%
INTC220121P000600002020-09-22 12:48PM EDT60.0015.0014.7516.650.00-33,39140.87%
INTC220121P000625002020-09-23 12:13PM EDT62.5017.1515.1519.90+0.25+1.48%1575347.02%
INTC220121P000650002020-09-23 12:13PM EDT65.0019.1517.6022.15+0.05+0.26%5783048.43%
INTC220121P000675002020-09-23 12:13PM EDT67.5021.3019.2523.95+0.75+3.65%888447.55%
INTC220121P000700002020-09-16 3:17PM EDT70.0022.1021.5026.500.00-693549.98%
INTC220121P000725002020-09-14 1:11PM EDT72.5025.5123.5528.500.00-11449.65%
INTC220121P000750002020-08-28 9:54AM EDT75.0027.1126.2030.750.00-13550.35%
INTC220121P000775002020-07-09 4:56PM EDT77.5020.830.000.000.00-520.00%
INTC220121P000800002020-09-02 11:25AM EDT80.0031.2030.6035.400.00-11552.14%
INTC220121P000850002020-09-16 12:38PM EDT85.0036.1235.4039.850.00-13452.42%
INTC220121P000900002020-09-04 10:38AM EDT90.0043.2040.6044.950.00-2555.84%
INTC220121P000950002020-09-23 3:51PM EDT95.0047.2545.2049.30+1.01+2.18%2254.81%
INTC220121P001000002020-09-21 2:17PM EDT100.0051.6050.1054.900.00-13960.68%