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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC260116C000200002024-04-19 12:25PM EDT20.0016.3515.1017.80-0.99-5.71%1551,00752.98%
INTC260116C000230002024-04-15 3:11PM EDT23.0015.8213.0514.600.00-12253.15%
INTC260116C000250002024-04-19 3:54PM EDT25.0012.6411.6013.00-0.66-4.96%2621249.50%
INTC260116C000280002024-04-16 11:52AM EDT28.0012.5310.6011.400.00-18849.34%
INTC260116C000300002024-04-19 2:42PM EDT30.009.809.6010.40-0.35-3.45%2271,63548.98%
INTC260116C000330002024-04-19 2:42PM EDT33.008.327.658.85-0.38-4.37%2520147.29%
INTC260116C000350002024-04-19 3:35PM EDT35.007.306.207.95-0.46-5.93%171,37646.50%
INTC260116C000370002024-04-19 3:56PM EDT37.006.656.007.45-0.35-5.00%191,19247.61%
INTC260116C000400002024-04-19 3:46PM EDT40.005.455.206.00-0.37-6.36%1142,37244.69%
INTC260116C000420002024-04-19 1:45PM EDT42.005.044.705.90-0.51-9.19%1441,51447.17%
INTC260116C000450002024-04-19 3:34PM EDT45.004.053.954.10-0.33-7.53%5210,21741.13%
INTC260116C000470002024-04-19 1:22PM EDT47.003.813.503.65-0.05-1.30%67,80640.92%
INTC260116C000500002024-04-19 3:55PM EDT50.003.002.954.00-0.25-7.69%2009,20246.22%
INTC260116C000550002024-04-19 3:58PM EDT55.002.252.202.29-0.16-6.64%21221,06040.25%
INTC260116C000600002024-04-19 3:53PM EDT60.001.691.471.76-0.15-8.15%1832,41640.30%
INTC260116C000650002024-04-19 3:39PM EDT65.001.321.291.35-0.18-12.00%614,82440.26%
INTC260116C000700002024-04-19 3:22PM EDT70.001.061.001.07-0.09-7.83%374,90540.53%
INTC260116C000750002024-04-19 3:56PM EDT75.000.850.800.87-0.05-5.56%6206,75240.94%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC260116P000200002024-04-19 2:39PM EDT20.000.900.830.93+0.05+5.88%122,43737.92%
INTC260116P000230002024-04-19 9:57AM EDT23.001.391.391.95+0.01+0.72%136940.48%
INTC260116P000250002024-04-19 2:52PM EDT25.001.921.902.00+0.08+4.35%372,83935.24%
INTC260116P000280002024-04-19 12:38PM EDT28.002.812.422.95+0.14+5.24%291434.01%
INTC260116P000300002024-04-19 1:13PM EDT30.003.603.603.75+0.10+2.86%111,84133.47%
INTC260116P000330002024-04-19 3:53PM EDT33.004.954.905.65+0.28+6.00%4035,90135.56%
INTC260116P000350002024-04-19 3:16PM EDT35.006.005.606.65+0.18+3.09%11817,68734.57%
INTC260116P000370002024-04-19 3:35PM EDT37.007.106.658.25+0.28+4.11%513,69436.44%
INTC260116P000400002024-04-19 3:10PM EDT40.008.858.409.20+0.55+6.63%68,53330.23%
INTC260116P000420002024-04-19 10:34AM EDT42.0010.149.2010.95+0.49+5.08%111,56231.75%
INTC260116P000450002024-04-19 11:57AM EDT45.0012.2511.4012.70+0.30+2.51%103,65127.99%
INTC260116P000470002024-04-19 12:14PM EDT47.0013.9012.9015.20+0.70+5.30%13,38233.42%
INTC260116P000500002024-04-19 10:35AM EDT50.0016.6616.0017.30+0.71+4.45%1025830.38%
INTC260116P000550002024-04-12 3:14PM EDT55.0019.8420.7521.550.00-314128.15%
INTC260116P000600002024-04-12 10:24AM EDT60.0023.8024.6027.200.00-77137.54%
INTC260116P000650002024-04-18 2:10PM EDT65.0030.1528.5033.400.00-24049.82%
INTC260116P000700002024-04-12 1:52PM EDT70.0034.8033.5038.000.00-1050.07%
INTC260116P000750002024-03-13 3:50PM EDT75.0031.7037.0541.900.00-1043.51%