U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.69-1.94 (-5.16%)
Al cierre: 04:00PM EDT
35.62 -0.07 (-0.20%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240920C000180002024-03-18 9:30AM EDT18.0025.3917.4518.050.00-16050.00%
INTC240920C000200002024-03-27 9:46AM EDT20.0022.6715.8516.150.00-11658.79%
INTC240920C000230002024-04-11 3:45PM EDT23.0015.0012.9014.050.00-16460.55%
INTC240920C000250002024-04-12 3:00PM EDT25.0011.4510.3512.50-5.39-32.01%1032650.64%
INTC240920C000280002024-04-12 10:28AM EDT28.009.558.858.95-0.90-8.61%14847.71%
INTC240920C000300002024-04-12 3:20PM EDT30.007.407.307.40-1.35-15.43%118645.39%
INTC240920C000320002024-04-12 2:41PM EDT32.006.055.956.05-1.95-24.37%416944.19%
INTC240920C000350002024-04-12 3:39PM EDT35.004.254.204.30-1.14-21.15%1,03492442.38%
INTC240920C000370002024-04-12 3:59PM EDT37.003.353.253.35-0.80-19.28%5359,67341.48%
INTC240920C000400002024-04-12 3:05PM EDT40.002.222.202.24-0.75-25.25%3966,60440.52%
INTC240920C000420002024-04-12 3:53PM EDT42.001.701.661.70-0.60-26.09%443,42440.23%
INTC240920C000450002024-04-12 3:45PM EDT45.001.111.061.10-0.39-26.00%37611,82139.87%
INTC240920C000470002024-04-12 3:40PM EDT47.000.830.800.84-0.29-25.89%1433,26640.11%
INTC240920C000500002024-04-12 3:43PM EDT50.000.550.530.56-0.23-29.49%3029,18340.48%
INTC240920C000550002024-04-12 3:57PM EDT55.000.300.280.30-0.10-25.00%2218,27341.55%
INTC240920C000600002024-04-12 3:04PM EDT60.000.180.160.18-0.05-21.74%18911,02443.16%
INTC240920C000650002024-04-12 2:05PM EDT65.000.120.100.12-0.01-7.69%777,50745.22%
INTC240920C000700002024-04-12 3:12PM EDT70.000.080.070.08-0.02-20.00%371,37646.68%
INTC240920C000750002024-04-12 12:34PM EDT75.000.060.050.07-0.01-14.29%336,89349.71%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240920P000180002024-04-12 2:36PM EDT18.000.040.040.050.00-67248.83%
INTC240920P000200002024-04-12 2:44PM EDT20.000.080.080.10+0.01+14.29%240446.88%
INTC240920P000230002024-04-12 11:02AM EDT23.000.190.200.22+0.05+35.71%44,27543.26%
INTC240920P000250002024-04-12 2:46PM EDT25.000.350.350.37+0.13+59.09%1661,24741.36%
INTC240920P000280002024-04-12 2:17PM EDT28.000.740.750.79+0.24+48.00%802,46939.60%
INTC240920P000300002024-04-12 3:39PM EDT30.001.191.171.22+0.39+48.75%1,7352,99938.43%
INTC240920P000320002024-04-12 3:47PM EDT32.001.741.761.81+0.49+39.20%8095,29237.45%
INTC240920P000350002024-04-12 3:49PM EDT35.002.922.983.05+0.69+30.94%73314,68636.35%
INTC240920P000370002024-04-12 3:47PM EDT37.003.974.004.10+0.87+28.06%34512,91135.57%
INTC240920P000400002024-04-12 3:58PM EDT40.005.955.906.00+1.25+26.60%7621,65634.35%
INTC240920P000420002024-04-12 10:14AM EDT42.007.337.357.50+1.13+18.23%8210,17633.99%
INTC240920P000450002024-04-12 1:40PM EDT45.009.739.809.95+1.08+12.49%253,74532.91%
INTC240920P000470002024-04-11 9:57AM EDT47.0010.4011.6011.750.00-104,47833.01%
INTC240920P000500002024-04-12 10:44AM EDT50.0013.7814.0014.65+0.92+7.15%32,82735.65%
INTC240920P000550002024-04-12 9:46AM EDT55.0018.8318.6520.45+2.57+15.81%129058.77%
INTC240920P000600002024-03-22 2:12PM EDT60.0017.5523.2525.000.00-5057.57%
INTC240920P000650002024-04-05 12:42PM EDT65.0026.1528.4030.250.00-6268.70%
INTC240920P000700002024-04-11 2:11PM EDT70.0032.2033.3535.700.00-2054.69%