U.S. Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.20-0.84 (-2.40%)
Al cierre: 04:00PM EDT
34.09 -0.11 (-0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250919C000230002024-04-16 9:46AM EDT23.0014.1812.1014.700.00-14759.89%
INTC250919C000250002024-03-25 9:30AM EDT25.0018.2510.6013.200.00-14256.60%
INTC250919C000280002024-04-18 2:28PM EDT28.0010.709.3511.350.00-16254.36%
INTC250919C000300002024-04-19 3:35PM EDT30.009.008.859.10-0.90-9.09%576345.17%
INTC250919C000330002024-04-19 3:28PM EDT33.007.456.257.80-0.45-5.70%1928445.58%
INTC250919C000350002024-04-19 10:41AM EDT35.006.806.456.80-0.65-8.72%16810144.29%
INTC250919C000380002024-04-19 3:57PM EDT38.005.104.906.45-0.64-11.15%5321348.61%
INTC250919C000400002024-04-19 12:24PM EDT40.004.764.555.20-0.24-4.80%6163344.64%
INTC250919C000420002024-04-19 3:45PM EDT42.004.083.254.35-0.77-15.88%721742.74%
INTC250919C000450002024-04-18 2:35PM EDT45.003.603.203.800.00-1097443.71%
INTC250919C000470002024-04-18 3:41PM EDT47.003.112.653.250.00-23748142.77%
INTC250919C000500002024-04-19 3:35PM EDT50.002.352.302.64-0.19-7.48%775,11142.15%
INTC250919C000550002024-04-19 3:51PM EDT55.001.701.601.88-0.20-10.53%461,62341.48%
INTC250919C000600002024-04-19 12:23PM EDT60.001.271.021.41-0.09-6.62%212,28141.63%
INTC250919C000650002024-04-19 10:00AM EDT65.001.000.841.45-0.05-4.76%201,55945.61%
INTC250919C000700002024-04-19 9:48AM EDT70.000.750.660.76-0.10-11.76%686641.28%
INTC250919C000750002024-04-19 11:51AM EDT75.000.600.540.60-0.14-18.92%193,37641.75%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC250919P000200002024-04-19 12:20PM EDT20.000.690.640.80+0.08+13.11%13540.09%
INTC250919P000230002024-04-16 11:00AM EDT23.001.051.141.270.00-230037.57%
INTC250919P000250002024-04-19 2:47PM EDT25.001.651.551.90+0.10+6.45%1258038.16%
INTC250919P000280002024-04-18 2:34PM EDT28.002.311.952.800.00-872636.56%
INTC250919P000300002024-04-19 12:27PM EDT30.003.112.763.35+0.09+2.98%182,14134.29%
INTC250919P000330002024-04-19 1:35PM EDT33.004.344.304.90+0.12+2.84%7083,69734.61%
INTC250919P000350002024-04-19 2:15PM EDT35.005.405.305.85+0.18+3.45%82,50433.35%
INTC250919P000380002024-04-18 11:32AM EDT38.007.016.408.050.00-392335.07%
INTC250919P000400002024-04-18 11:56AM EDT40.007.907.459.050.00-22,28132.57%
INTC250919P000420002024-04-18 3:43PM EDT42.009.328.9010.150.00-51,33829.99%
INTC250919P000450002024-04-19 10:39AM EDT45.0011.9010.6512.35+1.80+17.82%22,14928.46%
INTC250919P000470002024-03-27 9:52AM EDT47.008.8512.3014.300.00-1825630.45%
INTC250919P000500002024-04-18 9:40AM EDT50.0015.5516.0018.900.00-1034245.36%
INTC250919P000550002024-04-03 10:34AM EDT55.0015.3520.2021.250.00-53827.47%
INTC250919P000600002024-02-12 10:48AM EDT60.0016.8616.6518.000.00-4250.00%
INTC250919P000650002024-04-03 3:54PM EDT65.0024.8828.5033.000.00-10052.12%
INTC250919P000700002024-01-26 3:19PM EDT70.0026.8025.0029.250.00-2000.00%
INTC250919P000750002023-12-29 4:43PM EDT75.0025.2029.0033.500.00-59590.00%