INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230721C00013000 | 2023-05-30 10:13AM EDT | 13.00 | 16.70 | 17.00 | 17.25 | +1.86 | +12.53% | 2 | 40 | 123.05% |
| INTC230721C00014000 | 2023-04-03 12:09PM EDT | 14.00 | 18.95 | 16.75 | 16.90 | 0.00 | - | 9 | 19 | 175.29% |
| INTC230721C00015000 | 2023-05-05 1:05PM EDT | 15.00 | 16.13 | 15.00 | 15.20 | 0.00 | - | 100 | 103 | 100.20% |
| INTC230721C00016000 | 2023-04-03 12:10PM EDT | 16.00 | 16.90 | 14.80 | 14.90 | 0.00 | - | 12 | 41 | 151.27% |
| INTC230721C00017000 | 2023-05-26 3:49PM EDT | 17.00 | 12.15 | 13.05 | 13.30 | 0.00 | - | 1 | 26 | 93.16% |
| INTC230721C00018000 | 2023-05-10 3:50PM EDT | 18.00 | 12.25 | 12.05 | 12.30 | 0.00 | - | 1 | 15 | 85.16% |
| INTC230721C00019000 | 2023-05-23 9:36AM EDT | 19.00 | 11.30 | 11.05 | 11.30 | 0.00 | - | 1 | 82 | 77.54% |
| INTC230721C00020000 | 2023-05-30 1:42PM EDT | 20.00 | 10.08 | 10.10 | 10.30 | +1.03 | +11.38% | 2 | 1,073 | 72.27% |
| INTC230721C00021000 | 2023-05-02 10:52AM EDT | 21.00 | 9.20 | 9.10 | 9.35 | 0.00 | - | 1 | 98 | 66.99% |
| INTC230721C00022000 | 2023-05-30 12:04PM EDT | 22.00 | 8.15 | 8.15 | 8.40 | +1.43 | +21.28% | 1 | 4,035 | 62.99% |
| INTC230721C00023000 | 2023-05-26 12:09PM EDT | 23.00 | 7.04 | 7.20 | 7.45 | +1.19 | +20.34% | 3 | 467 | 58.59% |
| INTC230721C00024000 | 2023-05-30 1:12PM EDT | 24.00 | 6.29 | 6.25 | 6.45 | +2.19 | +53.41% | 3 | 2,104 | 52.64% |
| INTC230721C00025000 | 2023-05-30 10:08AM EDT | 25.00 | 5.40 | 5.40 | 5.50 | +0.95 | +21.35% | 37 | 1,559 | 51.47% |
| INTC230721C00026000 | 2023-05-30 3:14PM EDT | 26.00 | 4.62 | 4.55 | 4.65 | +0.88 | +23.53% | 771 | 3,425 | 48.83% |
| INTC230721C00027000 | 2023-05-30 3:14PM EDT | 27.00 | 3.80 | 3.75 | 3.85 | +0.90 | +31.03% | 116 | 6,586 | 46.53% |
| INTC230721C00028000 | 2023-05-30 3:53PM EDT | 28.00 | 2.99 | 3.00 | 3.05 | +0.64 | +27.23% | 326 | 37,570 | 42.97% |
| INTC230721C00029000 | 2023-05-30 3:53PM EDT | 29.00 | 2.40 | 2.35 | 2.39 | +0.68 | +39.53% | 313 | 5,368 | 41.36% |
| INTC230721C00030000 | 2023-05-30 3:57PM EDT | 30.00 | 1.78 | 1.80 | 1.82 | +0.56 | +45.90% | 2,471 | 18,576 | 40.04% |
| INTC230721C00031000 | 2023-05-30 3:53PM EDT | 31.00 | 1.29 | 1.32 | 1.34 | +0.42 | +48.28% | 1,933 | 21,453 | 38.87% |
| INTC230721C00032000 | 2023-05-30 3:59PM EDT | 32.00 | 0.96 | 0.93 | 0.97 | +0.36 | +60.00% | 1,179 | 7,756 | 38.23% |
| INTC230721C00033000 | 2023-05-30 3:53PM EDT | 33.00 | 0.67 | 0.65 | 0.70 | +0.26 | +63.41% | 1,977 | 25,814 | 38.14% |
| INTC230721C00034000 | 2023-05-30 3:53PM EDT | 34.00 | 0.47 | 0.48 | 0.50 | +0.17 | +56.67% | 784 | 24,232 | 38.23% |
| INTC230721C00035000 | 2023-05-30 3:56PM EDT | 35.00 | 0.35 | 0.35 | 0.37 | +0.13 | +59.09% | 1,087 | 25,874 | 38.97% |
| INTC230721C00036000 | 2023-05-30 3:19PM EDT | 36.00 | 0.27 | 0.24 | 0.28 | +0.11 | +68.75% | 853 | 3,384 | 39.94% |
| INTC230721C00037000 | 2023-05-30 2:56PM EDT | 37.00 | 0.19 | 0.19 | 0.21 | +0.08 | +72.73% | 169 | 2,761 | 40.72% |
| INTC230721C00038000 | 2023-05-30 2:42PM EDT | 38.00 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 160 | 2,652 | 41.70% |
| INTC230721C00039000 | 2023-05-30 3:30PM EDT | 39.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 58 | 2,930 | 43.07% |
| INTC230721C00040000 | 2023-05-30 12:42PM EDT | 40.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 513 | 6,775 | 44.73% |
| INTC230721C00041000 | 2023-05-30 11:31AM EDT | 41.00 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 17 | 971 | 45.90% |
| INTC230721C00042000 | 2023-05-26 12:40PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 6 | 861 | 47.66% |
| INTC230721C00043000 | 2023-05-30 3:57PM EDT | 43.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 10 | 480 | 49.22% |
| INTC230721C00044000 | 2023-05-30 12:20PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 5 | 983 | 49.02% |
| INTC230721C00045000 | 2023-05-30 3:28PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 16 | 1,281 | 50.59% |
| INTC230721C00046000 | 2023-05-30 11:44AM EDT | 46.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 13 | 51.95% |
| INTC230721C00047000 | 2023-05-30 1:19PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1 | 50 | 53.13% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230721P00013000 | 2023-05-26 9:39AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 93 | 89.06% |
| INTC230721P00014000 | 2023-04-03 11:42AM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 156 | 78.13% |
| INTC230721P00015000 | 2023-05-26 3:18PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 556 | 77.34% |
| INTC230721P00016000 | 2023-05-26 3:12PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 142 | 68.75% |
| INTC230721P00017000 | 2023-05-30 10:29AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 8 | 501 | 64.84% |
| INTC230721P00018000 | 2023-05-25 2:42PM EDT | 18.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 199 | 60.55% |
| INTC230721P00019000 | 2023-05-26 9:42AM EDT | 19.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 400 | 54.69% |
| INTC230721P00020000 | 2023-05-30 3:57PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 27 | 1,311 | 53.91% |
| INTC230721P00021000 | 2023-05-30 12:12PM EDT | 21.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 50 | 1,015 | 50.39% |
| INTC230721P00022000 | 2023-05-30 11:58AM EDT | 22.00 | 0.11 | 0.07 | 0.10 | -0.01 | -8.33% | 18 | 9,042 | 49.41% |
| INTC230721P00023000 | 2023-05-30 3:02PM EDT | 23.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 4 | 3,081 | 45.90% |
| INTC230721P00024000 | 2023-05-30 3:43PM EDT | 24.00 | 0.20 | 0.17 | 0.19 | -0.04 | -16.67% | 51 | 3,789 | 43.85% |
| INTC230721P00025000 | 2023-05-30 3:59PM EDT | 25.00 | 0.27 | 0.25 | 0.27 | -0.08 | -22.86% | 559 | 10,884 | 41.60% |
| INTC230721P00026000 | 2023-05-30 3:46PM EDT | 26.00 | 0.41 | 0.39 | 0.40 | -0.13 | -24.07% | 717 | 5,390 | 40.04% |
| INTC230721P00027000 | 2023-05-30 3:53PM EDT | 27.00 | 0.58 | 0.54 | 0.58 | -0.20 | -25.64% | 246 | 8,089 | 38.53% |
| INTC230721P00028000 | 2023-05-30 3:55PM EDT | 28.00 | 0.82 | 0.80 | 0.83 | -0.25 | -23.36% | 150 | 9,663 | 37.16% |
| INTC230721P00029000 | 2023-05-30 3:59PM EDT | 29.00 | 1.15 | 1.14 | 1.16 | -0.34 | -22.82% | 572 | 7,507 | 35.89% |
| INTC230721P00030000 | 2023-05-30 3:47PM EDT | 30.00 | 1.59 | 1.52 | 1.60 | -0.46 | -22.44% | 413 | 9,678 | 35.01% |
| INTC230721P00031000 | 2023-05-30 3:34PM EDT | 31.00 | 2.14 | 2.08 | 2.14 | -0.80 | -27.21% | 294 | 4,362 | 34.18% |
| INTC230721P00032000 | 2023-05-30 3:43PM EDT | 32.00 | 2.82 | 2.72 | 2.80 | -0.94 | -25.00% | 136 | 4,203 | 33.94% |
| INTC230721P00033000 | 2023-05-30 2:38PM EDT | 33.00 | 3.65 | 3.45 | 3.55 | -0.60 | -14.12% | 29 | 2,354 | 33.89% |
| INTC230721P00034000 | 2023-05-30 12:43PM EDT | 34.00 | 4.50 | 4.25 | 4.35 | -1.10 | -19.64% | 11 | 1,002 | 33.15% |
| INTC230721P00035000 | 2023-05-30 9:34AM EDT | 35.00 | 5.55 | 5.15 | 5.25 | -0.89 | -13.82% | 6 | 115 | 34.08% |
| INTC230721P00036000 | 2023-05-15 3:34PM EDT | 36.00 | 6.34 | 5.95 | 6.15 | 0.00 | - | 55 | 0 | 33.30% |
| INTC230721P00037000 | 2023-05-11 2:57PM EDT | 37.00 | 8.02 | 6.90 | 7.10 | 0.00 | - | 4 | 10 | 33.59% |
| INTC230721P00038000 | 2023-05-30 12:11PM EDT | 38.00 | 8.12 | 7.90 | 8.10 | -1.18 | -12.69% | 2 | 4 | 36.91% |
| INTC230721P00039000 | 2023-05-30 3:59PM EDT | 39.00 | 9.00 | 8.85 | 9.15 | -1.15 | -11.33% | 5 | 0 | 43.75% |
| INTC230721P00040000 | 2023-05-25 10:16AM EDT | 40.00 | 12.55 | 9.85 | 10.15 | 0.00 | - | 1 | 1 | 46.97% |
| INTC230721P00041000 | 2023-05-23 10:23AM EDT | 41.00 | 11.05 | 10.90 | 11.15 | 0.00 | - | 1 | 0 | 50.00% |
| INTC230721P00042000 | 2023-05-04 1:19PM EDT | 42.00 | 10.40 | 11.90 | 12.10 | 0.00 | - | 1 | 0 | 48.83% |
| INTC230721P00043000 | 2023-03-09 12:09PM EDT | 43.00 | 16.20 | 10.20 | 10.40 | 0.00 | - | 2 | 2 | 0.00% |
| INTC230721P00044000 | 2023-05-11 10:18AM EDT | 44.00 | 14.95 | 13.85 | 14.15 | 0.00 | - | 1 | 0 | 58.50% |
| INTC230721P00045000 | 2023-04-12 9:31AM EDT | 45.00 | 12.25 | 15.95 | 16.25 | 0.00 | - | 1 | 0 | 102.34% |
© 2023 Yahoo. Todos los derechos reservados.