U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.83-0.20 (-0.62%)
Al cierre: 04:00PM EDT
31.86 +0.03 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621C000150002024-05-09 2:22PM EDT15.0015.1616.6017.150.00-1527115.63%
INTC240621C000180002024-03-05 1:29PM EDT18.0026.0221.7022.300.00-295525.49%
INTC240621C000200002024-05-15 2:23PM EDT20.0012.0811.6512.25+0.78+6.90%282088.67%
INTC240621C000210002024-05-08 1:52PM EDT21.009.0110.6511.200.00-11177.34%
INTC240621C000220002024-05-16 2:59PM EDT22.0010.279.7010.150.00-61169.92%
INTC240621C000230002024-05-15 3:11PM EDT23.008.358.809.250.00-3238873.05%
INTC240621C000240002024-05-16 11:14AM EDT24.007.967.858.100.00-67360.94%
INTC240621C000250002024-05-16 12:56PM EDT25.007.006.857.200.00-23,24957.81%
INTC240621C000260002024-05-17 11:52AM EDT26.005.955.756.10+0.05+0.85%109055.18%
INTC240621C000270002024-05-17 1:54PM EDT27.004.954.705.20-0.18-3.51%193,90952.44%
INTC240621C000280002024-05-17 11:25AM EDT28.004.223.855.00-0.12-2.76%4551553.32%
INTC240621C000290002024-05-17 2:15PM EDT29.003.053.153.25-0.38-11.08%1177337.99%
INTC240621C000300002024-05-17 3:50PM EDT30.002.412.182.57-0.21-8.02%2968,23639.31%
INTC240621C000310002024-05-17 3:59PM EDT31.001.741.721.80-0.17-8.90%1,1147,05735.16%
INTC240621C000320002024-05-17 3:58PM EDT32.001.191.181.26-0.13-9.85%3,34117,52434.57%
INTC240621C000330002024-05-17 3:59PM EDT33.000.780.770.78-0.11-12.36%1,9627,85232.47%
INTC240621C000340002024-05-17 3:56PM EDT34.000.490.480.51-0.09-15.52%1,33623,58333.01%
INTC240621C000350002024-05-17 3:49PM EDT35.000.300.300.32-0.08-21.05%3,88529,81233.30%
INTC240621C000360002024-05-17 3:56PM EDT36.000.190.180.21-0.05-20.83%89839,71034.38%
INTC240621C000370002024-05-17 3:41PM EDT37.000.140.130.14-0.04-22.22%69722,72835.55%
INTC240621C000380002024-05-17 12:48PM EDT38.000.100.080.10-0.03-23.08%1749,39637.11%
INTC240621C000390002024-05-17 3:53PM EDT39.000.070.030.08-0.02-22.22%828,31139.45%
INTC240621C000400002024-05-17 3:59PM EDT40.000.070.050.070.00-88637,84342.19%
INTC240621C000410002024-05-17 3:58PM EDT41.000.050.040.06-0.01-16.67%25,26544.53%
INTC240621C000420002024-05-17 3:10PM EDT42.000.050.030.050.00-36311,72846.48%
INTC240621C000430002024-05-17 1:05PM EDT43.000.040.020.050.00-56,72949.61%
INTC240621C000440002024-05-17 3:32PM EDT44.000.030.020.04-0.01-25.00%33,30351.17%
INTC240621C000450002024-05-17 3:46PM EDT45.000.040.020.04+0.01+33.33%19749,93151.56%
INTC240621C000460002024-05-16 1:59PM EDT46.000.030.010.040.00-1210,31753.13%
INTC240621C000470002024-05-17 12:45PM EDT47.000.020.010.03-0.01-33.33%112,03754.30%
INTC240621C000480002024-05-16 9:41AM EDT48.000.030.010.060.00-546,31560.94%
INTC240621C000490002024-05-17 11:51AM EDT49.000.020.010.030.00-542,71859.38%
INTC240621C000500002024-05-17 3:07PM EDT50.000.030.010.03+0.01+50.00%11029,58061.72%
INTC240621C000550002024-05-17 3:40PM EDT55.000.010.000.020.00-1823,79867.19%
INTC240621C000600002024-05-17 1:31PM EDT60.000.010.000.01-0.01-50.00%22510,54071.88%
INTC240621C000650002024-05-16 3:27PM EDT65.000.010.000.010.00-1864,64678.13%
INTC240621C000700002024-05-10 10:35AM EDT70.000.010.000.010.00-284,04487.50%
INTC240621C000750002024-05-17 3:05PM EDT75.000.010.000.010.00-46,98293.75%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240621P000150002024-05-10 10:44AM EDT15.000.010.000.010.00-156587.50%
INTC240621P000180002024-05-06 2:14PM EDT18.000.010.000.010.00-159568.75%
INTC240621P000190002024-05-08 2:01PM EDT19.000.010.000.030.00-10015870.31%
INTC240621P000200002024-05-08 3:52PM EDT20.000.020.000.030.00-107,84764.06%
INTC240621P000210002024-05-10 1:27PM EDT21.000.070.000.160.00-114075.00%
INTC240621P000220002024-05-17 12:50PM EDT22.000.010.000.220.00-11,43171.88%
INTC240621P000230002024-05-17 9:40AM EDT23.000.020.000.07+0.01+100.00%103,34952.73%
INTC240621P000240002024-05-17 11:24AM EDT24.000.010.000.05-0.01-50.00%3173449.61%
INTC240621P000250002024-05-17 12:50PM EDT25.000.020.020.030.00-428,56339.84%
INTC240621P000260002024-05-17 3:50PM EDT26.000.040.030.050.00-411,12937.50%
INTC240621P000270002024-05-17 3:48PM EDT27.000.060.050.07-0.01-14.29%3,24428,24633.79%
INTC240621P000280002024-05-17 3:58PM EDT28.000.110.110.120.00-1214,44131.45%
INTC240621P000290002024-05-17 3:53PM EDT29.000.220.210.23+0.01+4.76%43714,38430.27%
INTC240621P000300002024-05-17 3:57PM EDT30.000.420.400.42+0.05+13.51%79523,64729.30%
INTC240621P000310002024-05-17 3:56PM EDT31.000.740.710.74+0.09+13.85%4897,66428.91%
INTC240621P000320002024-05-17 3:58PM EDT32.001.201.171.20+0.11+10.09%1,91413,48328.66%
INTC240621P000330002024-05-17 3:29PM EDT33.001.771.761.83+0.08+4.73%3777,16829.20%
INTC240621P000340002024-05-17 12:33PM EDT34.002.532.272.66+0.16+6.75%699,96132.37%
INTC240621P000350002024-05-17 3:39PM EDT35.003.343.303.40+0.16+5.03%1,35917,76229.69%
INTC240621P000360002024-05-17 3:54PM EDT36.004.303.954.30+0.25+6.17%952,57830.08%
INTC240621P000370002024-05-17 11:24AM EDT37.005.104.805.60-0.10-1.92%43,32749.32%
INTC240621P000380002024-05-17 11:31AM EDT38.006.155.956.30+0.20+3.36%61,01739.45%
INTC240621P000390002024-05-16 2:52PM EDT39.006.856.857.350.00-363,39747.07%
INTC240621P000400002024-05-17 3:53PM EDT40.008.107.758.25+0.20+2.53%1,60079243.36%
INTC240621P000410002024-05-17 3:53PM EDT41.008.958.759.50+0.05+0.56%4,6502,09764.36%
INTC240621P000420002024-05-17 3:53PM EDT42.0010.159.7510.25+0.20+2.01%4,8811,64950.39%
INTC240621P000430002024-05-17 3:11PM EDT43.0011.2710.8511.30+0.02+0.18%2,09082058.98%
INTC240621P000440002024-05-17 3:11PM EDT44.0012.1512.0512.30+0.20+1.67%6,0902,76162.50%
INTC240621P000450002024-05-17 3:11PM EDT45.0013.2012.9513.20+0.35+2.72%24216551.95%
INTC240621P000460002024-05-17 3:11PM EDT46.0014.3013.8514.55+0.35+2.51%39022354.69%
INTC240621P000470002024-05-17 3:11PM EDT47.0015.3015.0515.35+0.35+2.34%15010557.42%
INTC240621P000480002024-05-16 3:05PM EDT48.0015.8015.9516.200.00-602460.16%
INTC240621P000490002024-05-16 3:05PM EDT49.0016.8016.8017.200.00-532162.50%
INTC240621P000500002024-05-17 3:11PM EDT50.0018.2017.8518.50+0.40+2.25%1,34059953.13%
INTC240621P000550002024-05-16 3:03PM EDT55.0022.4523.0523.250.00-171387.11%
INTC240621P000600002024-05-15 10:00AM EDT60.0029.0828.0028.350.00-5071.88%
INTC240621P000650002024-04-10 12:11PM EDT65.0027.6034.8535.250.00-30209.96%
INTC240621P000700002024-01-25 12:40PM EDT70.0020.3026.0527.400.00-2100.00%
INTC240621P000750002024-05-10 12:55PM EDT75.0044.8042.8543.500.00-2093.75%