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 comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC251219C000150002024-04-12 2:00PM EDT15.0021.5521.0023.10-1.82-7.79%1341863.43%
INTC251219C000180002024-03-28 2:04PM EDT18.0027.1418.9020.500.00-82160.47%
INTC251219C000200002024-04-11 3:54PM EDT20.0019.5017.2517.850.00-415751.66%
INTC251219C000230002024-04-09 9:48AM EDT23.0016.9514.7015.500.00-310951.12%
INTC251219C000250002024-04-12 2:13PM EDT25.0014.0413.6513.95-0.96-6.40%1556448.43%
INTC251219C000280002024-04-12 11:40AM EDT28.0011.8510.7512.50-4.37-26.94%227150.09%
INTC251219C000300002024-04-12 3:19PM EDT30.0010.7510.7011.25-1.45-11.89%1552,09548.45%
INTC251219C000320002024-04-12 1:36PM EDT32.009.809.509.75-1.10-10.09%1439044.97%
INTC251219C000350002024-04-12 1:08PM EDT35.008.257.959.25-1.17-12.42%851,59049.45%
INTC251219C000370002024-04-12 12:48PM EDT37.007.557.357.40-0.95-11.18%162,33643.26%
INTC251219C000400002024-04-12 3:53PM EDT40.006.156.156.25-1.05-14.58%273,66342.54%
INTC251219C000420002024-04-12 2:56PM EDT42.005.544.755.60-0.76-12.06%1649942.26%
INTC251219C000450002024-04-12 1:31PM EDT45.004.754.604.70-0.55-10.38%93,56141.65%
INTC251219C000470002024-04-12 3:59PM EDT47.004.154.104.20-0.75-15.31%2311,39541.43%
INTC251219C000500002024-04-12 3:59PM EDT50.003.503.403.55-0.65-15.66%723,56041.16%
INTC251219C000550002024-04-12 3:58PM EDT55.002.652.272.70-0.51-16.14%1301,52140.91%
INTC251219C000600002024-04-12 3:58PM EDT60.002.011.972.03-0.36-15.19%7694440.50%
INTC251219C000650002024-04-12 3:54PM EDT65.001.541.511.56-0.36-18.95%64578440.43%
INTC251219C000700002024-04-12 2:45PM EDT70.001.191.181.22-0.21-15.00%45295340.53%
INTC251219C000750002024-04-12 3:40PM EDT75.000.950.930.97-0.14-12.84%183,43240.75%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC251219P000150002024-04-12 3:47PM EDT15.000.290.200.34+0.10+52.63%3560443.41%
INTC251219P000180002024-04-12 3:40PM EDT18.000.530.520.58+0.03+6.00%1253540.33%
INTC251219P000200002024-04-12 2:37PM EDT20.000.800.780.83+0.11+15.94%112,39838.97%
INTC251219P000230002024-04-11 2:10PM EDT23.001.261.301.92+0.16+14.55%235842.99%
INTC251219P000250002024-04-12 3:51PM EDT25.001.751.761.81+0.26+17.45%182,46236.40%
INTC251219P000280002024-04-12 3:10PM EDT28.002.622.352.77+0.38+16.96%584,19935.83%
INTC251219P000300002024-04-12 2:48PM EDT30.003.333.303.35+0.42+14.43%1272,99734.20%
INTC251219P000320002024-04-12 3:15PM EDT32.004.104.054.20+0.45+12.33%75085033.75%
INTC251219P000350002024-04-12 3:13PM EDT35.005.525.455.55+0.64+13.11%5418,46032.43%
INTC251219P000370002024-04-12 9:30AM EDT37.006.536.506.60+0.68+11.62%31,86831.71%
INTC251219P000400002024-04-12 11:00AM EDT40.008.028.208.35+0.55+7.36%42,67030.60%
INTC251219P000420002024-04-03 11:39AM EDT42.007.138.5010.400.00-528534.09%
INTC251219P000450002024-04-12 12:18PM EDT45.0011.3211.3011.75+0.62+5.79%162,81828.94%
INTC251219P000470002024-04-11 10:35AM EDT47.0012.1513.0013.250.00-146228.24%
INTC251219P000500002024-04-12 10:15AM EDT50.0015.0615.4017.75+2.96+24.46%2017740.57%
INTC251219P000550002024-04-12 3:59PM EDT55.0019.7519.4522.05+5.30+36.68%113841.21%
INTC251219P000600002024-01-25 12:03PM EDT60.0014.3516.7018.750.00-10100.00%
INTC251219P000650002024-01-24 12:22PM EDT65.0018.0021.8023.300.00-3305430.00%
INTC251219P000700002024-03-19 3:15PM EDT70.0028.3032.1036.900.00-2051.18%
INTC251219P000750002024-04-12 2:59PM EDT75.0039.2537.0541.90+12.80+48.39%1054.08%