INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230915C00013000 | 2023-05-25 12:58PM EDT | 13.00 | 14.25 | 18.30 | 18.55 | 0.00 | - | 1 | 54 | 88.09% |
| INTC230915C00014000 | 2023-04-19 1:05PM EDT | 14.00 | 17.45 | 15.95 | 16.20 | 0.00 | - | 12 | 28 | 0.00% |
| INTC230915C00015000 | 2023-05-16 3:51PM EDT | 15.00 | 14.50 | 16.40 | 16.55 | 0.00 | - | 2 | 41 | 80.27% |
| INTC230915C00016000 | 2023-04-04 10:21AM EDT | 16.00 | 18.00 | 15.40 | 15.65 | 0.00 | - | 4 | 64 | 78.22% |
| INTC230915C00017000 | 2023-06-01 9:56AM EDT | 17.00 | 14.55 | 14.40 | 14.65 | 0.00 | - | 4 | 56 | 72.07% |
| INTC230915C00018000 | 2023-06-01 2:06PM EDT | 18.00 | 13.60 | 13.40 | 13.65 | 0.00 | - | 4 | 79 | 66.31% |
| INTC230915C00019000 | 2023-05-25 10:39AM EDT | 19.00 | 8.75 | 12.45 | 12.70 | 0.00 | - | 3 | 161 | 63.77% |
| INTC230915C00020000 | 2023-06-01 3:16PM EDT | 20.00 | 11.90 | 11.50 | 11.65 | 0.00 | - | 3 | 271 | 58.30% |
| INTC230915C00021000 | 2023-06-01 9:34AM EDT | 21.00 | 10.80 | 10.50 | 10.70 | -0.05 | -0.46% | 1 | 124 | 54.30% |
| INTC230915C00022000 | 2023-05-25 1:04PM EDT | 22.00 | 5.80 | 9.60 | 9.75 | 0.00 | - | 7 | 90 | 52.34% |
| INTC230915C00023000 | 2023-05-26 3:34PM EDT | 23.00 | 6.70 | 8.65 | 8.90 | 0.00 | - | 9 | 203 | 50.68% |
| INTC230915C00024000 | 2023-06-02 1:57PM EDT | 24.00 | 7.85 | 7.75 | 8.00 | -0.70 | -8.19% | 5 | 130 | 51.95% |
| INTC230915C00025000 | 2023-06-02 3:26PM EDT | 25.00 | 6.85 | 6.90 | 7.10 | -0.10 | -1.44% | 2 | 1,290 | 48.88% |
| INTC230915C00026000 | 2023-06-02 3:12PM EDT | 26.00 | 6.05 | 6.05 | 6.20 | -0.07 | -1.14% | 18 | 418 | 45.46% |
| INTC230915C00027000 | 2023-06-02 12:20PM EDT | 27.00 | 5.18 | 5.25 | 5.45 | -0.11 | -2.08% | 108 | 7,019 | 44.73% |
| INTC230915C00028000 | 2023-06-02 3:57PM EDT | 28.00 | 4.60 | 4.55 | 4.65 | -0.25 | -5.15% | 9 | 6,057 | 42.29% |
| INTC230915C00029000 | 2023-06-02 10:36AM EDT | 29.00 | 3.80 | 3.85 | 3.95 | -0.14 | -3.55% | 4 | 1,997 | 40.94% |
| INTC230915C00030000 | 2023-06-02 2:56PM EDT | 30.00 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 158 | 20,632 | 39.60% |
| INTC230915C00031000 | 2023-06-02 1:27PM EDT | 31.00 | 2.71 | 2.68 | 2.73 | -0.01 | -0.37% | 54 | 4,074 | 38.65% |
| INTC230915C00032000 | 2023-06-02 3:52PM EDT | 32.00 | 2.23 | 2.22 | 2.24 | -0.09 | -3.88% | 207 | 8,669 | 38.01% |
| INTC230915C00033000 | 2023-06-02 3:58PM EDT | 33.00 | 1.82 | 1.80 | 1.82 | -0.12 | -6.19% | 136 | 10,274 | 37.53% |
| INTC230915C00034000 | 2023-06-02 3:51PM EDT | 34.00 | 1.46 | 1.46 | 1.47 | -0.04 | -2.67% | 341 | 6,398 | 37.23% |
| INTC230915C00035000 | 2023-06-02 3:57PM EDT | 35.00 | 1.19 | 1.17 | 1.19 | -0.02 | -1.65% | 180 | 13,794 | 37.23% |
| INTC230915C00036000 | 2023-06-02 11:48AM EDT | 36.00 | 0.90 | 0.92 | 0.95 | -0.07 | -7.22% | 31 | 1,449 | 37.11% |
| INTC230915C00037000 | 2023-06-02 2:31PM EDT | 37.00 | 0.73 | 0.72 | 0.76 | -0.09 | -10.98% | 24 | 3,651 | 37.16% |
| INTC230915C00038000 | 2023-06-02 3:21PM EDT | 38.00 | 0.58 | 0.57 | 0.61 | -0.10 | -14.71% | 41 | 4,197 | 37.31% |
| INTC230915C00039000 | 2023-06-02 3:39PM EDT | 39.00 | 0.47 | 0.47 | 0.49 | -0.07 | -12.96% | 12 | 780 | 37.55% |
| INTC230915C00040000 | 2023-06-02 3:07PM EDT | 40.00 | 0.39 | 0.39 | 0.40 | -0.04 | -9.30% | 2,143 | 16,524 | 37.94% |
| INTC230915C00041000 | 2023-06-02 1:27PM EDT | 41.00 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 3 | 199 | 38.77% |
| INTC230915C00042000 | 2023-06-01 10:22AM EDT | 42.00 | 0.33 | 0.26 | 0.28 | 0.00 | - | 152 | 314 | 39.16% |
| INTC230915C00043000 | 2023-06-02 9:33AM EDT | 43.00 | 0.26 | 0.22 | 0.24 | +0.01 | +4.00% | 2 | 148 | 39.94% |
| INTC230915C00044000 | 2023-06-01 3:12PM EDT | 44.00 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 2 | 75 | 40.82% |
| INTC230915C00045000 | 2023-06-02 1:47PM EDT | 45.00 | 0.18 | 0.16 | 0.17 | -0.02 | -10.00% | 53 | 12,531 | 41.02% |
| INTC230915C00046000 | 2023-06-01 3:15PM EDT | 46.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 5 | 169 | 41.90% |
| INTC230915C00047000 | 2023-06-02 2:09PM EDT | 47.00 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 9 | 297 | 43.07% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230915P00013000 | 2023-05-31 1:37PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 331 | 65.63% |
| INTC230915P00014000 | 2023-05-31 1:40PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 97 | 131 | 63.28% |
| INTC230915P00015000 | 2023-06-02 3:17PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 3,023 | 59.38% |
| INTC230915P00016000 | 2023-05-30 10:20AM EDT | 16.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 129 | 54.69% |
| INTC230915P00017000 | 2023-05-31 1:28PM EDT | 17.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 7 | 370 | 53.52% |
| INTC230915P00018000 | 2023-06-02 1:18PM EDT | 18.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 60 | 5,017 | 50.78% |
| INTC230915P00019000 | 2023-05-31 1:55PM EDT | 19.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 4 | 3,864 | 50.00% |
| INTC230915P00020000 | 2023-06-02 3:51PM EDT | 20.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 216 | 2,733 | 46.48% |
| INTC230915P00021000 | 2023-05-30 9:35AM EDT | 21.00 | 0.24 | 0.10 | 0.12 | 0.00 | - | 44 | 402 | 44.53% |
| INTC230915P00022000 | 2023-06-02 11:23AM EDT | 22.00 | 0.17 | 0.15 | 0.16 | -0.02 | -10.53% | 6 | 1,486 | 42.77% |
| INTC230915P00023000 | 2023-06-02 3:21PM EDT | 23.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 32 | 6,915 | 41.31% |
| INTC230915P00024000 | 2023-06-02 3:41PM EDT | 24.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 92 | 1,450 | 39.89% |
| INTC230915P00025000 | 2023-06-02 3:57PM EDT | 25.00 | 0.39 | 0.39 | 0.41 | -0.06 | -13.33% | 2,589 | 14,563 | 38.72% |
| INTC230915P00026000 | 2023-06-02 3:21PM EDT | 26.00 | 0.56 | 0.53 | 0.55 | -0.03 | -5.08% | 40 | 3,897 | 37.50% |
| INTC230915P00027000 | 2023-06-02 1:52PM EDT | 27.00 | 0.74 | 0.72 | 0.77 | -0.09 | -10.84% | 7 | 6,281 | 37.21% |
| INTC230915P00028000 | 2023-06-02 3:59PM EDT | 28.00 | 0.97 | 0.96 | 0.99 | -0.11 | -10.19% | 29 | 4,044 | 35.89% |
| INTC230915P00029000 | 2023-06-02 3:38PM EDT | 29.00 | 1.27 | 1.26 | 1.29 | -0.03 | -2.31% | 50 | 2,703 | 35.11% |
| INTC230915P00030000 | 2023-06-02 3:49PM EDT | 30.00 | 1.65 | 1.63 | 1.66 | -0.14 | -7.82% | 40 | 22,374 | 34.42% |
| INTC230915P00031000 | 2023-06-02 3:58PM EDT | 31.00 | 2.07 | 2.08 | 2.10 | -0.15 | -6.76% | 84 | 6,128 | 33.84% |
| INTC230915P00032000 | 2023-06-02 3:57PM EDT | 32.00 | 2.58 | 2.59 | 2.60 | -0.02 | -0.77% | 118 | 4,961 | 33.11% |
| INTC230915P00033000 | 2023-06-02 3:33PM EDT | 33.00 | 3.17 | 3.10 | 3.20 | +0.07 | +2.26% | 350 | 5,258 | 32.84% |
| INTC230915P00034000 | 2023-06-02 3:58PM EDT | 34.00 | 3.80 | 3.75 | 3.85 | -0.10 | -2.56% | 15 | 1,236 | 32.32% |
| INTC230915P00035000 | 2023-06-02 11:20AM EDT | 35.00 | 4.75 | 4.45 | 4.60 | +0.10 | +2.15% | 2 | 1,747 | 32.50% |
| INTC230915P00036000 | 2023-05-31 2:45PM EDT | 36.00 | 4.95 | 5.25 | 5.35 | 0.00 | - | 1 | 61 | 31.74% |
| INTC230915P00037000 | 2023-06-01 10:44AM EDT | 37.00 | 6.20 | 6.05 | 6.30 | 0.00 | - | 5 | 122 | 34.13% |
| INTC230915P00038000 | 2023-05-18 9:59AM EDT | 38.00 | 8.45 | 6.90 | 7.05 | 0.00 | - | 7 | 0 | 31.45% |
| INTC230915P00039000 | 2023-06-02 10:05AM EDT | 39.00 | 8.20 | 7.85 | 7.95 | -3.70 | -31.09% | 13 | 0 | 31.25% |
| INTC230915P00040000 | 2023-05-26 12:35PM EDT | 40.00 | 11.55 | 8.70 | 9.00 | 0.00 | - | 9 | 6 | 35.40% |
| INTC230915P00041000 | 2023-05-30 9:44AM EDT | 41.00 | 10.05 | 9.65 | 9.90 | -1.79 | -15.12% | 2 | 5 | 34.38% |
| INTC230915P00042000 | 2023-05-31 3:54PM EDT | 42.00 | 10.50 | 10.60 | 10.85 | 0.00 | - | 1 | 0 | 34.57% |
| INTC230915P00043000 | 2023-05-25 9:53AM EDT | 43.00 | 15.45 | 11.60 | 11.85 | 0.00 | - | 1 | 0 | 36.62% |
| INTC230915P00044000 | 2023-05-11 10:02AM EDT | 44.00 | 14.80 | 12.60 | 12.80 | 0.00 | - | - | 0 | 35.94% |
| INTC230915P00045000 | 2023-06-01 9:45AM EDT | 45.00 | 13.55 | 13.55 | 13.80 | 0.00 | - | 1 | 1 | 37.79% |
| INTC230915P00046000 | 2023-05-30 10:01AM EDT | 46.00 | 16.80 | 14.55 | 14.80 | 0.00 | - | 1 | 0 | 39.65% |
| INTC230915P00047000 | 2023-05-05 3:26PM EDT | 47.00 | 15.95 | 15.55 | 15.80 | 0.00 | - | 70 | 0 | 41.31% |
© 2023 Yahoo. Todos los derechos reservados.