U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.99+0.01 (+0.02%)
Al cierre: 04:00PM EST
42.95 -0.04 (-0.09%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719C000230002024-02-21 10:08AM EST23.0021.2020.1020.750.00-5967.87%
INTC240719C000240002024-01-19 12:48PM EST24.0024.5019.9020.350.00-1183.35%
INTC240719C000250002024-01-24 9:36AM EST25.0024.0517.8019.150.00-1661.82%
INTC240719C000270002024-01-26 10:56AM EST27.0017.8016.3017.350.00-66763.50%
INTC240719C000280002024-02-20 1:51PM EST28.0016.7014.8516.300.00-11253.76%
INTC240719C000290002024-02-14 11:13AM EST29.0015.7614.0515.500.00-11154.83%
INTC240719C000300002024-02-22 11:13AM EST30.0014.1013.7014.550.00-162757.96%
INTC240719C000310002024-02-23 10:12AM EST31.0012.9512.2513.00+0.40+3.19%88051.95%
INTC240719C000320002024-02-15 9:49AM EST32.0013.9311.2512.100.00-25250.00%
INTC240719C000330002024-02-21 12:09PM EST33.0011.9311.0011.950.00-28352.08%
INTC240719C000340002024-02-21 2:02PM EST34.0010.369.5010.350.00-31746.48%
INTC240719C000350002024-02-21 1:29PM EST35.0010.148.809.550.00-5036045.51%
INTC240719C000360002024-02-21 1:41PM EST36.008.558.559.45-0.70-7.57%13552.66%
INTC240719C000370002024-02-23 12:51PM EST37.008.107.308.70-0.25-2.99%31,07651.29%
INTC240719C000380002024-02-20 10:41AM EST38.008.056.507.250.00-538742.14%
INTC240719C000390002024-02-23 10:39AM EST39.006.456.056.550.00-524441.19%
INTC240719C000400002024-02-23 12:32PM EST40.005.995.505.90-0.56-8.55%9259640.45%
INTC240719C000410002024-02-21 1:59PM EST41.005.574.505.300.00-47639.89%
INTC240719C000420002024-02-23 3:46PM EST42.004.704.604.70-0.03-0.63%1951639.01%
INTC240719C000430002024-02-23 3:26PM EST43.004.154.054.20-0.28-6.32%63,91138.72%
INTC240719C000440002024-02-23 2:55PM EST44.003.753.603.700.00-511,54538.10%
INTC240719C000450002024-02-23 3:30PM EST45.003.203.153.25-0.10-3.03%1161,28137.60%
INTC240719C000460002024-02-23 12:28PM EST46.002.922.792.83+0.02+0.69%1401,53437.05%
INTC240719C000470002024-02-23 3:25PM EST47.002.502.422.49-0.16-6.02%4485636.91%
INTC240719C000480002024-02-23 3:54PM EST48.002.172.112.17-0.08-3.56%171,75736.66%
INTC240719C000490002024-02-23 3:23PM EST49.001.901.841.88-0.20-9.52%1941,22836.38%
INTC240719C000500002024-02-23 3:58PM EST50.001.611.581.65-0.13-7.47%642,72936.43%
INTC240719C000550002024-02-23 3:59PM EST55.000.780.730.86-0.10-11.36%2982,39936.96%
INTC240719C000600002024-02-23 3:33PM EST60.000.380.320.40-0.06-13.64%2351,58036.62%
INTC240719C000650002024-02-23 2:12PM EST65.000.210.180.22-0.01-4.55%1,6404,36437.89%
INTC240719C000700002024-02-23 10:54AM EST70.000.120.100.130.00-1750639.26%
INTC240719C000750002024-02-23 12:06PM EST75.000.080.070.090.00-6521,48741.31%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240719P000230002024-02-22 9:58AM EST23.000.040.010.070.00-23348.05%
INTC240719P000240002024-01-29 1:47PM EST24.000.100.050.080.00-32946.09%
INTC240719P000250002024-02-09 2:49PM EST25.000.090.070.100.00-45144.73%
INTC240719P000260002024-02-20 2:39PM EST26.000.110.090.120.00-72943.26%
INTC240719P000270002024-02-12 11:27AM EST27.000.120.110.150.00-305542.09%
INTC240719P000280002024-02-16 10:44AM EST28.000.190.140.180.00-119440.72%
INTC240719P000290002024-02-12 2:31PM EST29.000.200.190.220.00-41439.55%
INTC240719P000300002024-02-14 9:30AM EST30.000.290.240.270.00-18238.43%
INTC240719P000310002024-02-23 1:23PM EST31.000.330.300.33-0.03-8.33%208837.35%
INTC240719P000320002024-02-16 2:06PM EST32.000.430.390.420.00-420436.72%
INTC240719P000330002024-02-23 2:20PM EST33.000.510.490.58-0.02-3.77%21,92537.13%
INTC240719P000340002024-02-22 3:54PM EST34.000.680.620.710.00-2661036.38%
INTC240719P000350002024-02-23 2:46PM EST35.000.780.770.81-0.05-6.02%5472134.82%
INTC240719P000360002024-02-23 2:25PM EST36.000.980.960.99-0.01-1.01%51,07034.18%
INTC240719P000370002024-02-22 2:28PM EST37.001.231.181.210.00-431,11633.69%
INTC240719P000380002024-02-23 11:53AM EST38.001.461.431.48-0.02-1.35%6859333.37%
INTC240719P000390002024-02-23 2:24PM EST39.001.721.731.77-0.04-2.27%2,07539332.84%
INTC240719P000400002024-02-23 3:53PM EST40.002.082.072.11-0.02-0.95%3482,42232.42%
INTC240719P000410002024-02-23 11:53AM EST41.002.472.462.49-0.04-1.59%7562231.98%
INTC240719P000420002024-02-23 11:18AM EST42.002.992.872.92+0.06+2.05%18164231.59%
INTC240719P000430002024-02-23 12:08PM EST43.003.303.303.40-0.15-4.35%272,45931.25%
INTC240719P000440002024-02-23 3:47PM EST44.003.883.853.95+0.48+14.12%501,95931.13%
INTC240719P000450002024-02-23 3:55PM EST45.004.454.404.50-0.15-3.26%1512,30030.59%
INTC240719P000460002024-02-22 12:20PM EST46.005.015.005.100.00-971230.10%
INTC240719P000470002024-02-23 1:08PM EST47.005.555.656.05-0.05-0.89%6747032.62%
INTC240719P000480002024-02-23 3:30PM EST48.006.455.557.20+0.66+11.40%51,16136.87%
INTC240719P000490002024-02-23 11:55AM EST49.007.067.057.20+0.06+0.86%256029.10%
INTC240719P000500002024-02-22 11:03AM EST50.007.907.808.000.00-1196529.07%
INTC240719P000550002024-02-21 10:54AM EST55.0011.9012.1013.200.00-1754041.41%
INTC240719P000600002024-02-20 2:29PM EST60.0016.0516.2017.100.00-1127.34%
INTC240719P000650002024-01-25 12:20PM EST65.0015.9021.1522.950.00-36053.20%
INTC240719P000700002024-01-25 12:51PM EST70.0020.7025.6028.350.00-4065.65%