INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616C00013000 | 2023-04-28 1:18PM EDT | 13.00 | 17.90 | 15.90 | 16.15 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616C00014000 | 2023-05-08 3:54PM EDT | 14.00 | 16.90 | 15.90 | 16.15 | 0.00 | - | 12 | 12 | 156.25% |
| INTC230616C00015000 | 2023-05-30 1:08PM EDT | 15.00 | 14.85 | 14.95 | 15.15 | +1.45 | +10.82% | 1 | 33 | 155.47% |
| INTC230616C00016000 | 2023-05-08 9:41AM EDT | 16.00 | 13.70 | 13.95 | 14.20 | -1.05 | -7.12% | 1 | 22 | 150.78% |
| INTC230616C00017500 | 2023-05-25 9:33AM EDT | 17.50 | 10.00 | 12.45 | 12.65 | 0.00 | - | 6 | 38 | 124.22% |
| INTC230616C00019000 | 2023-05-30 11:40AM EDT | 19.00 | 10.84 | 10.95 | 11.15 | -1.01 | -8.52% | 7 | 106 | 107.03% |
| INTC230616C00020000 | 2023-05-30 10:46AM EDT | 20.00 | 9.85 | 10.05 | 10.15 | +1.23 | +14.27% | 1 | 628 | 108.20% |
| INTC230616C00021000 | 2023-05-17 10:46AM EDT | 21.00 | 7.90 | 8.95 | 9.20 | 0.00 | - | 1 | 286 | 92.19% |
| INTC230616C00022500 | 2023-05-25 12:01PM EDT | 22.50 | 4.70 | 7.50 | 7.70 | 0.00 | - | 1 | 1,954 | 81.25% |
| INTC230616C00023000 | 2023-05-30 10:39AM EDT | 23.00 | 6.89 | 7.00 | 7.25 | +1.32 | +23.70% | 5 | 61 | 79.49% |
| INTC230616C00024000 | 2023-05-30 2:52PM EDT | 24.00 | 6.00 | 6.05 | 6.20 | +1.70 | +39.53% | 2 | 1,035 | 69.14% |
| INTC230616C00024500 | 2023-05-26 12:50PM EDT | 24.50 | 4.25 | 5.55 | 5.70 | 0.00 | - | 5 | 24 | 64.06% |
| INTC230616C00025000 | 2023-05-30 3:26PM EDT | 25.00 | 5.05 | 5.10 | 5.20 | +0.90 | +21.69% | 17 | 4,999 | 61.72% |
| INTC230616C00025500 | 2023-05-26 11:46AM EDT | 25.50 | 3.22 | 4.55 | 4.75 | 0.00 | - | 28 | 30 | 56.45% |
| INTC230616C00026000 | 2023-05-30 2:55PM EDT | 26.00 | 4.15 | 4.10 | 4.30 | +0.80 | +23.88% | 72 | 6,179 | 55.47% |
| INTC230616C00026500 | 2023-05-30 3:52PM EDT | 26.50 | 3.69 | 3.70 | 3.80 | +1.13 | +44.14% | 8 | 117 | 53.71% |
| INTC230616C00027000 | 2023-05-30 2:04PM EDT | 27.00 | 2.96 | 3.25 | 3.35 | +0.52 | +21.31% | 58 | 659 | 51.17% |
| INTC230616C00027500 | 2023-05-30 3:42PM EDT | 27.50 | 2.83 | 2.85 | 2.93 | +0.76 | +36.71% | 124 | 16,548 | 50.20% |
| INTC230616C00028000 | 2023-05-30 3:41PM EDT | 28.00 | 2.40 | 2.47 | 2.53 | +0.65 | +37.14% | 180 | 1,347 | 50.68% |
| INTC230616C00028500 | 2023-05-30 3:52PM EDT | 28.50 | 2.06 | 2.10 | 2.15 | +0.65 | +46.10% | 180 | 1,307 | 48.98% |
| INTC230616C00029000 | 2023-05-30 3:59PM EDT | 29.00 | 1.77 | 1.76 | 1.80 | +0.65 | +58.04% | 556 | 15,358 | 47.56% |
| INTC230616C00029500 | 2023-05-30 3:58PM EDT | 29.50 | 1.46 | 1.46 | 1.49 | +0.57 | +64.04% | 4,687 | 3,482 | 46.68% |
| INTC230616C00030000 | 2023-05-30 3:59PM EDT | 30.00 | 1.20 | 1.20 | 1.23 | +0.49 | +69.01% | 9,992 | 52,697 | 46.48% |
| INTC230616C00030500 | 2023-05-30 3:59PM EDT | 30.50 | 0.99 | 0.97 | 0.99 | +0.44 | +80.00% | 12,168 | 962 | 45.85% |
| INTC230616C00031000 | 2023-05-30 3:59PM EDT | 31.00 | 0.79 | 0.77 | 0.81 | +0.37 | +88.10% | 3,828 | 17,591 | 46.29% |
| INTC230616C00031500 | 2023-05-30 3:59PM EDT | 31.50 | 0.63 | 0.63 | 0.64 | +0.29 | +85.29% | 715 | 395 | 46.00% |
| INTC230616C00032000 | 2023-05-30 3:58PM EDT | 32.00 | 0.50 | 0.49 | 0.52 | +0.24 | +92.31% | 4,257 | 2,768 | 46.73% |
| INTC230616C00032500 | 2023-05-30 3:57PM EDT | 32.50 | 0.39 | 0.39 | 0.41 | +0.18 | +85.71% | 2,810 | 18,947 | 46.88% |
| INTC230616C00033000 | 2023-05-30 3:43PM EDT | 33.00 | 0.30 | 0.31 | 0.33 | +0.14 | +87.50% | 850 | 656 | 47.56% |
| INTC230616C00033500 | 2023-05-30 3:42PM EDT | 33.50 | 0.24 | 0.24 | 0.27 | +0.11 | +84.62% | 489 | 109 | 48.54% |
| INTC230616C00034000 | 2023-05-30 3:49PM EDT | 34.00 | 0.20 | 0.20 | 0.21 | +0.10 | +100.00% | 740 | 7,082 | 48.73% |
| INTC230616C00034500 | 2023-05-30 3:33PM EDT | 34.50 | 0.17 | 0.16 | 0.18 | +0.08 | +88.89% | 110 | 47 | 50.29% |
| INTC230616C00035000 | 2023-05-30 3:59PM EDT | 35.00 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 837 | 24,508 | 50.00% |
| INTC230616C00035500 | 2023-05-30 10:48AM EDT | 35.50 | 0.10 | 0.11 | 0.12 | +0.05 | +100.00% | 16 | 7 | 51.37% |
| INTC230616C00036000 | 2023-05-30 3:52PM EDT | 36.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 82 | 7,166 | 52.34% |
| INTC230616C00037000 | 2023-05-30 10:54AM EDT | 37.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 15 | 11 | 54.10% |
| INTC230616C00037500 | 2023-05-30 3:40PM EDT | 37.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 156 | 13,407 | 56.84% |
| INTC230616C00038000 | 2023-05-30 3:51PM EDT | 38.00 | 0.05 | 0.05 | 0.07 | +0.03 | +150.00% | 23 | 8 | 58.59% |
| INTC230616C00039000 | 2023-05-30 1:18PM EDT | 39.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 75 | 5,126 | 60.94% |
| INTC230616C00040000 | 2023-05-30 3:13PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,007 | 103,185 | 62.89% |
| INTC230616C00041000 | 2023-05-30 10:12AM EDT | 41.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 4 | 1,381 | 65.63% |
| INTC230616C00042500 | 2023-05-30 3:39PM EDT | 42.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 80 | 24,750 | 70.31% |
| INTC230616C00044000 | 2023-05-30 3:27PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 48 | 2,416 | 74.22% |
| INTC230616C00045000 | 2023-05-30 3:16PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 322 | 9,752 | 75.00% |
| INTC230616C00047500 | 2023-05-23 9:41AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,809 | 79.69% |
| INTC230616C00050000 | 2023-05-30 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,305 | 23,831 | 81.25% |
| INTC230616C00052500 | 2023-05-15 9:30AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 12,268 | 98.44% |
| INTC230616C00055000 | 2023-05-30 11:51AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 9,685 | 93.75% |
| INTC230616C00057500 | 2023-05-12 12:20PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,296 | 100.00% |
| INTC230616C00060000 | 2023-05-04 12:55PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,112 | 50.00% |
| INTC230616C00065000 | 2023-04-10 12:14PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 2,856 | 125.00% |
| INTC230616C00070000 | 2023-05-10 12:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,874 | 128.13% |
| INTC230616C00075000 | 2023-04-18 11:59AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 4,947 | 137.50% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616P00013000 | 2023-05-26 2:20PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 5,863 | 137.50% |
| INTC230616P00014000 | 2023-05-24 1:16PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 416 | 134.38% |
| INTC230616P00015000 | 2023-05-26 3:40PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,447 | 112.50% |
| INTC230616P00016000 | 2023-05-30 11:00AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 612 | 112.50% |
| INTC230616P00017500 | 2023-05-26 3:00PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 7,483 | 96.88% |
| INTC230616P00019000 | 2023-05-25 3:15PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 4,069 | 87.50% |
| INTC230616P00020000 | 2023-05-30 1:24PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 13,015 | 78.91% |
| INTC230616P00021000 | 2023-05-30 2:14PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 35 | 6,870 | 70.31% |
| INTC230616P00022000 | 2023-05-30 3:23PM EDT | 22.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 8 | 247 | 64.84% |
| INTC230616P00022500 | 2023-05-30 3:47PM EDT | 22.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 267 | 15,230 | 64.06% |
| INTC230616P00023000 | 2023-05-30 3:15PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 1,945 | 61.33% |
| INTC230616P00024000 | 2023-05-30 3:28PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 22 | 12,263 | 57.42% |
| INTC230616P00024500 | 2023-05-30 2:29PM EDT | 24.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 14 | 145 | 53.91% |
| INTC230616P00025000 | 2023-05-30 3:14PM EDT | 25.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 916 | 31,917 | 51.56% |
| INTC230616P00025500 | 2023-05-30 3:15PM EDT | 25.50 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 16 | 563 | 50.78% |
| INTC230616P00026000 | 2023-05-30 3:19PM EDT | 26.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 100 | 11,979 | 49.41% |
| INTC230616P00026500 | 2023-05-30 3:28PM EDT | 26.50 | 0.17 | 0.16 | 0.18 | -0.13 | -43.33% | 316 | 7,374 | 47.85% |
| INTC230616P00027000 | 2023-05-30 3:36PM EDT | 27.00 | 0.24 | 0.22 | 0.24 | -0.15 | -38.46% | 337 | 3,964 | 46.68% |
| INTC230616P00027500 | 2023-05-30 3:50PM EDT | 27.50 | 0.31 | 0.29 | 0.32 | -0.19 | -38.00% | 324 | 27,878 | 45.80% |
| INTC230616P00028000 | 2023-05-30 3:51PM EDT | 28.00 | 0.41 | 0.41 | 0.42 | -0.22 | -34.92% | 165 | 3,044 | 44.92% |
| INTC230616P00028500 | 2023-05-30 3:57PM EDT | 28.50 | 0.53 | 0.52 | 0.55 | -0.31 | -36.90% | 116 | 1,233 | 44.14% |
| INTC230616P00029000 | 2023-05-30 3:59PM EDT | 29.00 | 0.71 | 0.69 | 0.71 | -0.33 | -31.73% | 318 | 18,436 | 43.56% |
| INTC230616P00029500 | 2023-05-30 3:37PM EDT | 29.50 | 0.94 | 0.88 | 0.91 | -0.36 | -27.69% | 2,272 | 431 | 43.21% |
| INTC230616P00030000 | 2023-05-30 3:58PM EDT | 30.00 | 1.12 | 1.11 | 1.14 | -0.48 | -30.00% | 2,868 | 32,146 | 42.73% |
| INTC230616P00030500 | 2023-05-30 1:58PM EDT | 30.50 | 1.44 | 1.38 | 1.41 | -0.80 | -35.71% | 30 | 156 | 42.48% |
| INTC230616P00031000 | 2023-05-30 3:22PM EDT | 31.00 | 1.71 | 1.68 | 1.72 | -0.65 | -27.54% | 410 | 12,111 | 42.38% |
| INTC230616P00031500 | 2023-05-30 3:52PM EDT | 31.50 | 2.09 | 2.03 | 2.06 | -0.75 | -26.41% | 10 | 28 | 42.29% |
| INTC230616P00032000 | 2023-05-30 1:41PM EDT | 32.00 | 2.50 | 2.40 | 2.45 | -1.10 | -30.56% | 62 | 42 | 43.16% |
| INTC230616P00032500 | 2023-05-30 3:46PM EDT | 32.50 | 2.86 | 2.79 | 2.86 | -1.06 | -27.04% | 69 | 22,890 | 43.95% |
| INTC230616P00033000 | 2023-05-30 9:40AM EDT | 33.00 | 3.80 | 3.20 | 3.30 | -1.35 | -26.21% | 12 | 3 | 45.31% |
| INTC230616P00034000 | 2023-05-30 3:31PM EDT | 34.00 | 4.15 | 4.10 | 4.20 | -0.99 | -19.26% | 3 | 704 | 47.27% |
| INTC230616P00035000 | 2023-05-30 1:36PM EDT | 35.00 | 5.07 | 4.95 | 5.15 | -1.43 | -22.00% | 12 | 2,321 | 50.59% |
| INTC230616P00035500 | 2023-05-30 3:56PM EDT | 35.50 | 5.60 | 5.45 | 5.70 | -2.05 | -26.80% | 2 | 1 | 58.20% |
| INTC230616P00036000 | 2023-05-17 2:28PM EDT | 36.00 | 6.95 | 5.90 | 6.15 | 0.00 | - | 26 | 0 | 57.23% |
| INTC230616P00037500 | 2023-05-26 3:50PM EDT | 37.50 | 8.50 | 7.40 | 7.65 | 0.00 | - | 870 | 334 | 66.41% |
| INTC230616P00039000 | 2023-05-23 11:53AM EDT | 39.00 | 9.18 | 8.90 | 9.10 | 0.00 | - | 7 | 0 | 68.75% |
| INTC230616P00040000 | 2023-05-30 9:48AM EDT | 40.00 | 10.10 | 9.90 | 10.10 | -0.90 | -8.18% | 3 | 100 | 73.83% |
| INTC230616P00041000 | 2023-05-26 10:26AM EDT | 41.00 | 12.85 | 10.90 | 11.05 | 0.00 | - | 3 | 3 | 68.75% |
| INTC230616P00042500 | 2023-05-26 3:50PM EDT | 42.50 | 13.55 | 12.35 | 12.55 | 0.00 | - | 330 | 179 | 75.39% |
| INTC230616P00044000 | 2023-05-01 9:31AM EDT | 44.00 | 13.25 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 81.25% |
| INTC230616P00045000 | 2023-05-30 3:21PM EDT | 45.00 | 14.95 | 14.90 | 15.10 | -1.00 | -6.27% | 160 | 227 | 96.88% |
| INTC230616P00047500 | 2023-05-30 3:21PM EDT | 47.50 | 17.45 | 17.40 | 17.55 | -1.00 | -5.42% | 160 | 137 | 94.53% |
| INTC230616P00050000 | 2023-03-30 1:39PM EDT | 50.00 | 17.95 | 18.95 | 19.15 | 0.00 | - | 10 | 0 | 0.00% |
| INTC230616P00052500 | 2023-04-25 11:38AM EDT | 52.50 | 23.48 | 24.95 | 25.20 | 0.00 | - | 8 | 0 | 287.21% |
| INTC230616P00055000 | 2023-05-26 12:27PM EDT | 55.00 | 26.50 | 24.85 | 25.15 | 0.00 | - | 2 | 0 | 143.36% |
| INTC230616P00057500 | 2023-05-26 9:53AM EDT | 57.50 | 30.05 | 27.35 | 27.60 | 0.00 | - | 1 | 0 | 141.41% |
| INTC230616P00060000 | 2023-05-26 2:42PM EDT | 60.00 | 31.45 | 29.85 | 30.15 | 0.00 | - | 1 | 1 | 159.38% |
| INTC230616P00065000 | 2023-05-05 10:44AM EDT | 65.00 | 34.00 | 34.85 | 35.10 | 0.00 | - | 1 | 0 | 162.50% |
| INTC230616P00070000 | 2022-11-07 12:07PM EDT | 70.00 | 41.77 | 41.45 | 41.75 | 0.00 | - | 4 | 0 | 309.77% |
| INTC230616P00075000 | 2023-02-02 10:30AM EDT | 75.00 | 46.05 | 48.45 | 48.75 | 0.00 | - | 20 | 0 | 421.48% |
© 2023 Yahoo. Todos los derechos reservados.