U.S. Markets open in 2 hrs 43 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.990.00 (0.00%)
Al cierre: 04:00PM EST
43.20 +0.21 (+0.49%)
Antes de la apertura del mercado: 06:46AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240315C000180002024-02-26 9:43AM EST18.0025.250.000.000.00-200.00%
INTC240315C000190002023-12-08 10:19AM EST19.0024.0827.8528.250.00-27508.98%
INTC240315C000200002024-01-26 3:50PM EST20.0023.6622.6523.400.00-484150.00%
INTC240315C000210002024-02-23 10:06AM EST21.0021.850.000.000.00-1300.00%
INTC240315C000220002024-02-07 2:23PM EST22.0021.000.000.000.00-27460.00%
INTC240315C000230002024-02-08 1:01PM EST23.0019.800.000.000.00-25800.00%
INTC240315C000240002024-02-02 1:12PM EST24.0018.480.000.000.00-200.00%
INTC240315C000250002024-02-26 12:12PM EST25.0018.220.000.000.00-500.00%
INTC240315C000260002024-02-21 3:25PM EST26.0017.400.000.000.00-1470.00%
INTC240315C000270002024-02-22 2:48PM EST27.0016.400.000.000.00-111540.00%
INTC240315C000280002024-02-15 11:05AM EST28.0016.500.000.000.00-1390.00%
INTC240315C000290002024-02-20 3:48PM EST29.0015.600.000.000.00-10000.00%
INTC240315C000300002024-02-23 1:20PM EST30.0013.400.000.000.00-200.00%
INTC240315C000310002024-02-23 3:33PM EST31.0012.070.000.000.00-26610.00%
INTC240315C000320002024-02-23 2:13PM EST32.0011.350.000.000.00-500.00%
INTC240315C000330002024-02-23 10:10AM EST33.009.770.000.000.00-100.00%
INTC240315C000340002024-02-26 3:31PM EST34.009.250.000.000.00-300.00%
INTC240315C000350002024-02-26 1:34PM EST35.008.250.000.000.00-12,2080.00%
INTC240315C000360002024-02-26 1:50PM EST36.007.260.000.000.00-95,1910.00%
INTC240315C000370002024-02-26 2:54PM EST37.006.250.000.000.00-200.00%
INTC240315C000380002024-02-26 3:57PM EST38.005.200.000.000.00-600.00%
INTC240315C000385002024-02-23 2:39PM EST38.504.950.000.000.00-200.00%
INTC240315C000390002024-02-26 3:57PM EST39.004.250.000.000.00-2200.00%
INTC240315C000395002024-02-26 2:41PM EST39.503.950.000.000.00-100.00%
INTC240315C000400002024-02-26 3:04PM EST40.003.450.000.000.00-867,3290.00%
INTC240315C000405002024-02-23 11:23AM EST40.503.010.000.000.00-100.00%
INTC240315C000410002024-02-26 3:58PM EST41.002.550.000.000.00-2200.00%
INTC240315C000415002024-02-26 10:40AM EST41.502.210.000.000.00-15450.00%
INTC240315C000420002024-02-26 3:58PM EST42.001.860.000.000.00-24718,9870.00%
INTC240315C000425002024-02-26 1:08PM EST42.501.750.000.000.00-3146030.00%
INTC240315C000430002024-02-26 3:59PM EST43.001.270.000.000.00-86515,5310.10%
INTC240315C000435002024-02-26 3:59PM EST43.501.040.000.000.00-2,0853,8771.56%
INTC240315C000440002024-02-26 3:59PM EST44.000.850.000.000.00-1,70313,4933.13%
INTC240315C000445002024-02-26 3:26PM EST44.500.760.000.000.00-2388743.13%
INTC240315C000450002024-02-26 3:58PM EST45.000.540.000.000.00-3,38327,4956.25%
INTC240315C000455002024-02-26 3:52PM EST45.500.460.000.000.00-1002,9836.25%
INTC240315C000460002024-02-26 3:59PM EST46.000.340.000.000.00-4,06518,8976.25%
INTC240315C000465002024-02-26 3:59PM EST46.500.260.000.000.00-128012.50%
INTC240315C000470002024-02-26 3:46PM EST47.000.230.000.000.00-84714,98012.50%
INTC240315C000475002024-02-26 3:05PM EST47.500.180.000.000.00-5694412.50%
INTC240315C000480002024-02-26 3:47PM EST48.000.140.000.000.00-249012.50%
INTC240315C000490002024-02-26 3:41PM EST49.000.100.000.000.00-70012.50%
INTC240315C000500002024-02-26 3:49PM EST50.000.070.000.000.00-1,915012.50%
INTC240315C000510002024-02-26 1:11PM EST51.000.050.000.000.00-11064725.00%
INTC240315C000520002024-02-26 12:56PM EST52.000.040.000.000.00-80025.00%
INTC240315C000530002024-02-23 1:04PM EST53.000.030.000.000.00-3025.00%
INTC240315C000550002024-02-26 3:37PM EST55.000.020.000.000.00-75224,72125.00%
INTC240315C000600002024-02-26 12:17PM EST60.000.010.000.000.00-72025.00%
INTC240315C000650002024-02-26 12:18PM EST65.000.010.000.000.00-6521,60950.00%
INTC240315C000700002024-02-22 10:30AM EST70.000.070.000.000.00-161,31250.00%
INTC240315C000750002024-02-23 3:27PM EST75.000.010.000.000.00-951,08650.00%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240315P000180002024-02-02 11:06AM EST18.000.010.000.000.00-1050.00%
INTC240315P000190002024-01-29 3:32PM EST19.000.010.000.000.00-200050.00%
INTC240315P000200002024-02-08 9:30AM EST20.000.020.000.000.00-20050.00%
INTC240315P000210002023-10-27 2:25PM EST21.000.170.020.090.00-11,006150.00%
INTC240315P000220002024-02-08 9:30AM EST22.000.070.000.000.00-1050.00%
INTC240315P000230002024-02-02 9:52AM EST23.000.070.000.000.00-113,51050.00%
INTC240315P000240002023-12-29 1:07PM EST24.000.030.000.750.00-1517176.56%
INTC240315P000250002024-02-23 9:31AM EST25.000.010.000.000.00-1050.00%
INTC240315P000260002024-02-23 10:28AM EST26.000.100.000.000.00-29,22050.00%
INTC240315P000270002024-02-23 10:29AM EST27.000.100.000.000.00-2050.00%
INTC240315P000280002024-02-05 1:05PM EST28.000.010.000.000.00-50050.00%
INTC240315P000290002024-02-14 1:23PM EST29.000.100.000.000.00-12,87550.00%
INTC240315P000300002024-02-26 10:46AM EST30.000.010.000.000.00-868,70050.00%
INTC240315P000310002024-02-13 2:11PM EST31.000.010.000.000.00-8025.00%
INTC240315P000320002024-02-26 10:28AM EST32.000.010.000.000.00-4025.00%
INTC240315P000330002024-02-23 3:53PM EST33.000.010.000.000.00-5025.00%
INTC240315P000340002024-02-23 3:21PM EST34.000.020.000.000.00-1613,37125.00%
INTC240315P000350002024-02-26 2:38PM EST35.000.010.000.000.00-14025.00%
INTC240315P000360002024-02-26 2:27PM EST36.000.030.000.000.00-15025.00%
INTC240315P000370002024-02-26 3:09PM EST37.000.040.000.000.00-354,88812.50%
INTC240315P000380002024-02-26 3:55PM EST38.000.060.000.000.00-71012.50%
INTC240315P000385002024-02-26 3:57PM EST38.500.100.000.000.00-526812.50%
INTC240315P000390002024-02-26 3:59PM EST39.000.130.000.000.00-5016,22312.50%
INTC240315P000395002024-02-26 11:35AM EST39.500.170.000.000.00-6012.50%
INTC240315P000400002024-02-26 3:50PM EST40.000.220.000.000.00-19906.25%
INTC240315P000405002024-02-26 2:54PM EST40.500.310.000.000.00-1106.25%
INTC240315P000410002024-02-26 3:55PM EST41.000.420.000.000.00-2835,7436.25%
INTC240315P000415002024-02-26 3:58PM EST41.500.570.000.000.00-971,8853.13%
INTC240315P000420002024-02-26 3:59PM EST42.000.740.000.000.00-1,28310,7343.13%
INTC240315P000425002024-02-26 2:31PM EST42.500.890.000.000.00-1961,0251.56%
INTC240315P000430002024-02-26 3:31PM EST43.001.120.000.000.00-7,92400.00%
INTC240315P000435002024-02-26 3:55PM EST43.501.400.000.000.00-4162,3340.00%
INTC240315P000440002024-02-26 3:46PM EST44.001.650.000.000.00-19811,2630.00%
INTC240315P000445002024-02-26 3:17PM EST44.501.960.000.000.00-1102390.00%
INTC240315P000450002024-02-26 2:39PM EST45.002.340.000.000.00-11600.00%
INTC240315P000455002024-02-26 3:55PM EST45.502.770.000.000.00-231220.00%
INTC240315P000460002024-02-26 3:47PM EST46.003.120.000.000.00-4818,2010.00%
INTC240315P000465002024-02-26 10:46AM EST46.503.500.000.000.00-6300.00%
INTC240315P000470002024-02-26 3:48PM EST47.003.970.000.000.00-2200.00%
INTC240315P000475002024-02-26 10:46AM EST47.504.400.000.000.00-1200.00%
INTC240315P000480002024-02-26 3:53PM EST48.004.960.000.000.00-193,1970.00%
INTC240315P000490002024-02-26 1:48PM EST49.005.900.000.000.00-1000.00%
INTC240315P000500002024-02-26 3:47PM EST50.006.850.000.000.00-212,0680.00%
INTC240315P000510002024-02-23 9:38AM EST51.007.750.000.000.00-200.00%
INTC240315P000520002024-02-23 12:08PM EST52.008.700.000.000.00-600.00%
INTC240315P000530002024-02-22 10:35AM EST53.0010.100.000.000.00-4400.00%
INTC240315P000550002024-02-22 9:54AM EST55.0012.400.000.000.00-29100.00%
INTC240315P000600002024-02-08 2:49PM EST60.0017.250.000.000.00-650.00%
INTC240315P000650002024-01-26 3:48PM EST65.0021.4021.5022.400.00-670121.88%
INTC240315P000700002024-01-26 3:50PM EST70.0026.4026.5027.450.00-180141.21%
INTC240315P000750002024-01-29 3:21PM EST75.0031.450.000.000.00-1200.00%