U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.17+0.40 (+0.91%)
Al cierre: 04:00PM EDT
44.12 -0.05 (-0.11%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250117C000130002024-03-18 3:23PM EDT13.0030.1029.4033.750.00-230485.06%
INTC250117C000150002024-03-28 1:58PM EDT15.0029.5128.6531.50+0.51+1.76%111,22992.04%
INTC250117C000175002024-03-27 2:27PM EDT17.5026.2526.4028.450.00-31,90176.42%
INTC250117C000200002024-03-28 3:53PM EDT20.0024.8524.4525.50+0.90+3.76%141,92267.92%
INTC250117C000225002024-03-19 11:42AM EDT22.5020.5022.2022.650.00-11,02858.25%
INTC250117C000250002024-03-28 11:14AM EDT25.0020.3519.8020.35+1.08+5.60%526,90353.37%
INTC250117C000275002024-03-28 11:53AM EDT27.5018.3015.9018.15+2.28+14.23%593,58354.39%
INTC250117C000300002024-03-28 1:12PM EDT30.0015.5915.6516.00+0.79+5.34%20425,15651.00%
INTC250117C000325002024-03-28 3:36PM EDT32.5013.7012.9013.90+0.41+3.09%184,54747.66%
INTC250117C000350002024-03-28 3:00PM EDT35.0011.9511.7512.20+0.45+3.91%6119,35847.25%
INTC250117C000375002024-03-28 1:03PM EDT37.5010.069.8510.30+0.36+3.71%136,42944.21%
INTC250117C000400002024-03-28 3:42PM EDT40.008.557.608.75+0.26+3.14%12719,03043.03%
INTC250117C000425002024-03-28 3:42PM EDT42.507.206.957.60+0.35+5.11%44913,36943.59%
INTC250117C000450002024-03-28 3:54PM EDT45.006.206.056.20+0.41+7.08%59639,05041.55%
INTC250117C000470002024-03-28 3:17PM EDT47.005.205.205.35+0.20+4.00%5111,72341.03%
INTC250117C000500002024-03-28 3:59PM EDT50.004.204.154.25+0.20+5.00%50832,14840.34%
INTC250117C000550002024-03-28 3:43PM EDT55.002.852.812.89+0.15+5.56%2,91536,24639.81%
INTC250117C000600002024-03-28 3:49PM EDT60.001.941.891.97+0.12+6.59%3769,45339.67%
INTC250117C000650002024-03-28 3:34PM EDT65.001.311.301.36+0.11+9.17%26812,26039.84%
INTC250117C000700002024-03-28 2:37PM EDT70.000.930.900.97+0.06+6.90%477,09740.36%
INTC250117C000750002024-03-28 3:59PM EDT75.000.680.670.72+0.03+4.62%29818,57341.14%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250117P000130002024-03-27 3:55PM EDT13.000.030.020.060.00-412,11858.20%
INTC250117P000150002024-03-25 9:59AM EDT15.000.060.040.100.00-2522,45355.86%
INTC250117P000175002024-03-26 3:54PM EDT17.500.080.030.120.00-43,26352.44%
INTC250117P000200002024-03-27 3:22PM EDT20.000.130.110.150.00-36,89747.27%
INTC250117P000225002024-03-27 3:56PM EDT22.500.190.170.220.00-413,08643.95%
INTC250117P000250002024-03-28 2:27PM EDT25.000.300.270.320.00-3020,23341.02%
INTC250117P000275002024-03-27 3:22PM EDT27.500.480.420.490.00-1911,78338.97%
INTC250117P000300002024-03-28 2:27PM EDT30.000.700.680.75-0.03-4.11%5932,77037.38%
INTC250117P000325002024-03-28 3:32PM EDT32.501.071.061.14-0.04-3.60%13724,95036.26%
INTC250117P000350002024-03-28 2:51PM EDT35.001.621.581.67-0.16-8.99%29049,24935.28%
INTC250117P000375002024-03-28 1:22PM EDT37.502.352.292.35-0.10-4.08%25219,58134.30%
INTC250117P000400002024-03-28 3:13PM EDT40.003.203.203.25-0.09-2.74%12716,93333.72%
INTC250117P000425002024-03-28 11:41AM EDT42.504.154.254.35-0.31-6.95%58,94133.23%
INTC250117P000450002024-03-28 11:41AM EDT45.005.395.455.65-0.41-7.07%312,88732.80%
INTC250117P000470002024-03-28 12:04PM EDT47.006.496.606.75-0.60-8.46%10518,29932.02%
INTC250117P000500002024-03-28 3:59PM EDT50.008.568.509.15-1.46-14.57%111,02634.39%
INTC250117P000550002024-03-28 11:28AM EDT55.0012.0511.3013.25-0.85-6.59%372,08036.52%
INTC250117P000600002024-03-28 1:22PM EDT60.0016.7016.3516.85-1.00-5.65%773,40431.45%
INTC250117P000650002024-03-28 3:41PM EDT65.0021.1520.8521.90-1.70-7.44%3874437.04%
INTC250117P000700002024-03-07 4:00PM EDT70.0024.0523.5028.250.00-30053.93%
INTC250117P000750002024-02-12 10:30AM EDT75.0031.6029.4032.650.00-1053.17%