INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231020C00013000 | 2023-06-01 12:00PM EDT | 13.00 | 18.55 | 18.35 | 18.60 | 0.00 | - | 1 | 48 | 81.45% |
| INTC231020C00014000 | 2023-03-28 10:33AM EDT | 14.00 | 14.95 | 15.90 | 16.20 | 0.00 | - | 4 | 23 | 0.00% |
| INTC231020C00015000 | 2023-03-31 12:26PM EDT | 15.00 | 18.00 | 16.15 | 16.45 | 0.00 | - | 3 | 22 | 67.38% |
| INTC231020C00016000 | 2023-03-15 10:17AM EDT | 16.00 | 12.45 | 15.95 | 16.10 | 0.00 | - | 3 | 9 | 91.50% |
| INTC231020C00017000 | 2023-05-30 9:51AM EDT | 17.00 | 12.50 | 14.50 | 14.75 | 0.00 | - | 1 | 12 | 68.07% |
| INTC231020C00018000 | 2023-05-26 11:27AM EDT | 18.00 | 10.60 | 13.50 | 13.80 | 0.00 | - | 2 | 14 | 63.87% |
| INTC231020C00019000 | 2023-06-02 9:52AM EDT | 19.00 | 12.60 | 12.60 | 12.80 | +1.80 | +16.67% | 3 | 23 | 60.74% |
| INTC231020C00020000 | 2023-05-30 12:22PM EDT | 20.00 | 10.40 | 11.60 | 11.90 | 0.00 | - | 1 | 33 | 57.52% |
| INTC231020C00021000 | 2023-05-30 3:57PM EDT | 21.00 | 9.61 | 10.70 | 10.95 | 0.00 | - | 9 | 17 | 55.03% |
| INTC231020C00022000 | 2023-05-30 10:33AM EDT | 22.00 | 8.35 | 9.80 | 10.10 | 0.00 | - | 3 | 307 | 53.66% |
| INTC231020C00023000 | 2023-05-31 3:41PM EDT | 23.00 | 9.73 | 8.85 | 9.20 | 0.00 | - | 6 | 595 | 50.54% |
| INTC231020C00024000 | 2023-05-26 11:30AM EDT | 24.00 | 5.51 | 8.00 | 8.30 | 0.00 | - | 3 | 37 | 51.66% |
| INTC231020C00025000 | 2023-06-02 9:45AM EDT | 25.00 | 7.21 | 7.20 | 7.30 | +1.06 | +17.24% | 3 | 703 | 46.39% |
| INTC231020C00026000 | 2023-06-01 9:40AM EDT | 26.00 | 6.60 | 6.40 | 6.70 | 0.00 | - | 87 | 261 | 48.44% |
| INTC231020C00027000 | 2023-06-01 3:34PM EDT | 27.00 | 5.77 | 5.60 | 5.75 | 0.00 | - | 60 | 326 | 43.73% |
| INTC231020C00028000 | 2023-06-01 3:56PM EDT | 28.00 | 4.90 | 4.90 | 5.00 | 0.00 | - | 13 | 2,754 | 41.99% |
| INTC231020C00029000 | 2023-06-02 1:18PM EDT | 29.00 | 4.20 | 4.20 | 4.35 | -0.15 | -3.45% | 11 | 3,767 | 41.16% |
| INTC231020C00030000 | 2023-06-02 2:43PM EDT | 30.00 | 3.66 | 3.60 | 3.70 | +0.01 | +0.27% | 25 | 2,504 | 39.70% |
| INTC231020C00031000 | 2023-06-01 3:56PM EDT | 31.00 | 2.95 | 3.05 | 3.15 | -0.14 | -4.53% | 2 | 6,053 | 38.97% |
| INTC231020C00032000 | 2023-06-02 3:22PM EDT | 32.00 | 2.57 | 2.59 | 2.63 | -0.06 | -2.28% | 184 | 2,371 | 37.96% |
| INTC231020C00033000 | 2023-06-02 2:55PM EDT | 33.00 | 2.15 | 2.15 | 2.19 | -0.10 | -4.44% | 77 | 2,085 | 37.33% |
| INTC231020C00034000 | 2023-06-02 2:19PM EDT | 34.00 | 1.75 | 1.78 | 1.81 | -0.09 | -4.89% | 23 | 5,536 | 36.82% |
| INTC231020C00035000 | 2023-06-02 2:45PM EDT | 35.00 | 1.46 | 1.44 | 1.54 | -0.08 | -5.19% | 224 | 4,983 | 37.16% |
| INTC231020C00036000 | 2023-06-02 3:48PM EDT | 36.00 | 1.20 | 1.17 | 1.27 | -0.16 | -11.76% | 28 | 1,631 | 36.94% |
| INTC231020C00037000 | 2023-06-02 3:08PM EDT | 37.00 | 0.98 | 0.97 | 1.05 | -0.07 | -6.67% | 21 | 916 | 36.89% |
| INTC231020C00038000 | 2023-06-02 11:39AM EDT | 38.00 | 0.79 | 0.80 | 0.86 | -0.16 | -16.84% | 22 | 930 | 36.77% |
| INTC231020C00039000 | 2023-06-02 12:46PM EDT | 39.00 | 0.65 | 0.65 | 0.72 | -0.15 | -18.75% | 28 | 811 | 37.01% |
| INTC231020C00040000 | 2023-06-02 12:21PM EDT | 40.00 | 0.53 | 0.54 | 0.60 | -0.08 | -13.11% | 17 | 3,333 | 37.21% |
| INTC231020C00041000 | 2023-06-02 10:08AM EDT | 41.00 | 0.44 | 0.45 | 0.50 | -0.13 | -22.81% | 1 | 43 | 37.43% |
| INTC231020C00042000 | 2023-06-01 10:10AM EDT | 42.00 | 0.49 | 0.37 | 0.42 | 0.00 | - | 113 | 144 | 37.70% |
| INTC231020C00043000 | 2023-06-02 10:06AM EDT | 43.00 | 0.31 | 0.32 | 0.34 | -0.10 | -24.39% | 40 | 305 | 37.65% |
| INTC231020C00044000 | 2023-05-31 3:24PM EDT | 44.00 | 0.42 | 0.27 | 0.30 | 0.00 | - | 10 | 9 | 38.38% |
| INTC231020C00045000 | 2023-06-02 2:11PM EDT | 45.00 | 0.23 | 0.23 | 0.27 | -0.04 | -14.81% | 14 | 700 | 39.21% |
| INTC231020C00046000 | 2023-05-31 3:17PM EDT | 46.00 | 0.32 | 0.20 | 0.22 | 0.00 | - | 4 | 7 | 39.16% |
| INTC231020C00047000 | 2023-06-02 3:06PM EDT | 47.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 4 | 442 | 40.43% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231020P00013000 | 2023-05-30 3:33PM EDT | 13.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 10 | 104 | 62.50% |
| INTC231020P00014000 | 2023-04-24 1:00PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| INTC231020P00015000 | 2023-05-30 12:59PM EDT | 15.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 691 | 52.73% |
| INTC231020P00016000 | 2023-06-02 11:18AM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1 | 90 | 51.56% |
| INTC231020P00017000 | 2023-05-30 10:38AM EDT | 17.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 3 | 262 | 50.00% |
| INTC231020P00018000 | 2023-06-02 1:30PM EDT | 18.00 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 1 | 260 | 48.44% |
| INTC231020P00019000 | 2023-06-02 1:03PM EDT | 19.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 676 | 45.90% |
| INTC231020P00020000 | 2023-06-02 2:59PM EDT | 20.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 33 | 3,798 | 44.53% |
| INTC231020P00021000 | 2023-06-02 10:24AM EDT | 21.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 74 | 792 | 42.58% |
| INTC231020P00022000 | 2023-06-02 12:35PM EDT | 22.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 25 | 1,310 | 41.07% |
| INTC231020P00023000 | 2023-06-02 9:37AM EDT | 23.00 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 10 | 2,252 | 39.75% |
| INTC231020P00024000 | 2023-06-01 3:36PM EDT | 24.00 | 0.43 | 0.39 | 0.44 | -0.02 | -4.44% | 6 | 3,285 | 38.67% |
| INTC231020P00025000 | 2023-06-02 10:01AM EDT | 25.00 | 0.60 | 0.54 | 0.59 | 0.00 | - | 17 | 4,215 | 37.94% |
| INTC231020P00026000 | 2023-06-02 3:02PM EDT | 26.00 | 0.74 | 0.71 | 0.74 | -0.11 | -12.94% | 53 | 1,857 | 36.45% |
| INTC231020P00027000 | 2023-06-02 11:07AM EDT | 27.00 | 0.95 | 0.89 | 0.96 | -0.08 | -7.77% | 117 | 4,003 | 35.65% |
| INTC231020P00028000 | 2023-06-02 2:25PM EDT | 28.00 | 1.24 | 1.14 | 1.24 | 0.00 | - | 331 | 2,029 | 35.08% |
| INTC231020P00029000 | 2023-05-31 3:55PM EDT | 29.00 | 1.65 | 1.50 | 1.54 | 0.00 | - | 35 | 3,539 | 34.03% |
| INTC231020P00030000 | 2023-06-02 3:57PM EDT | 30.00 | 1.89 | 1.88 | 1.91 | -0.08 | -4.06% | 21 | 3,146 | 33.23% |
| INTC231020P00031000 | 2023-06-02 12:42PM EDT | 31.00 | 2.42 | 2.31 | 2.35 | 0.00 | - | 8 | 5,774 | 32.57% |
| INTC231020P00032000 | 2023-06-02 3:43PM EDT | 32.00 | 2.85 | 2.81 | 2.85 | +0.13 | +4.78% | 91 | 2,270 | 31.89% |
| INTC231020P00033000 | 2023-06-01 10:19AM EDT | 33.00 | 3.55 | 3.35 | 3.45 | 0.00 | - | 32 | 865 | 31.74% |
| INTC231020P00034000 | 2023-06-01 11:55AM EDT | 34.00 | 4.10 | 3.95 | 4.05 | 0.00 | - | 11 | 856 | 30.76% |
| INTC231020P00035000 | 2023-06-02 11:20AM EDT | 35.00 | 4.91 | 4.65 | 4.75 | +0.21 | +4.47% | 10 | 563 | 30.37% |
| INTC231020P00036000 | 2023-05-31 12:04PM EDT | 36.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 9 | 150 | 29.93% |
| INTC231020P00037000 | 2023-05-26 9:45AM EDT | 37.00 | 9.70 | 6.15 | 6.30 | 0.00 | - | 1 | 1,006 | 29.59% |
| INTC231020P00038000 | 2023-06-02 3:46PM EDT | 38.00 | 7.10 | 7.00 | 7.15 | +0.20 | +2.90% | 30 | 910 | 29.40% |
| INTC231020P00039000 | 2023-06-01 9:53AM EDT | 39.00 | 7.90 | 7.90 | 8.00 | 0.00 | - | 2 | 3 | 28.42% |
| INTC231020P00040000 | 2023-05-31 3:56PM EDT | 40.00 | 8.80 | 8.80 | 8.90 | 0.00 | - | 2 | 2 | 27.78% |
| INTC231020P00041000 | 2023-05-15 10:55AM EDT | 41.00 | 11.83 | 9.70 | 9.90 | 0.00 | - | 9 | 0 | 29.79% |
| INTC231020P00042000 | 2023-06-01 9:31AM EDT | 42.00 | 10.60 | 10.65 | 10.90 | 0.00 | - | 1 | 1 | 31.74% |
| INTC231020P00043000 | 2023-05-12 10:13AM EDT | 43.00 | 14.13 | 11.60 | 11.85 | 0.00 | - | 7 | 0 | 31.74% |
| INTC231020P00044000 | 2023-05-31 10:40AM EDT | 44.00 | 12.35 | 12.60 | 12.80 | 0.00 | - | 3 | 3 | 31.15% |
| INTC231020P00045000 | 2023-06-01 9:51AM EDT | 45.00 | 13.60 | 13.55 | 13.80 | 0.00 | - | 1 | 1 | 32.81% |
| INTC231020P00046000 | 2023-05-04 9:35AM EDT | 46.00 | 15.45 | 14.55 | 14.80 | 0.00 | - | - | 0 | 34.28% |
| INTC231020P00047000 | 2023-05-30 10:03AM EDT | 47.00 | 17.85 | 15.55 | 15.85 | 0.00 | - | 1 | 1 | 38.38% |
© 2023 Yahoo. Todos los derechos reservados.