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 comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC260618C000200002024-04-18 10:24AM EDT20.0017.1714.1519.000.00-11069.87%
INTC260618C000250002024-04-19 12:35PM EDT25.0013.3012.0014.45-0.99-6.93%18554.36%
INTC260618C000280002024-04-19 3:57PM EDT28.0010.6911.3512.65-4.74-30.72%202151.93%
INTC260618C000300002024-04-19 3:57PM EDT30.0010.509.2511.00-0.70-6.25%2117647.41%
INTC260618C000330002024-04-19 12:51PM EDT33.009.088.9010.30-0.51-5.32%18550.27%
INTC260618C000350002024-04-19 3:59PM EDT35.008.157.058.45-0.35-4.12%125344.34%
INTC260618C000380002024-04-19 3:35PM EDT38.007.157.007.15-0.29-3.90%615642.86%
INTC260618C000400002024-04-19 11:45AM EDT40.006.546.207.45-0.66-9.17%1819147.38%
INTC260618C000430002024-04-16 12:43PM EDT43.006.634.305.600.00-318842.13%
INTC260618C000450002024-04-19 10:21AM EDT45.005.154.205.25-0.35-6.36%1513442.75%
INTC260618C000470002024-04-19 3:22PM EDT47.004.504.404.80-0.26-5.46%123842.65%
INTC260618C000500002024-04-19 10:57AM EDT50.004.003.754.70-0.14-3.38%4668445.12%
INTC260618C000550002024-04-19 3:10PM EDT55.003.052.743.45-0.20-6.15%435942.80%
INTC260618C000600002024-04-19 1:01PM EDT60.002.502.062.45-0.25-9.09%2144740.61%
INTC260618C000650002024-04-12 2:54PM EDT65.001.931.022.55-0.47-19.58%1162844.35%
INTC260618C000700002024-04-19 12:47PM EDT70.001.681.511.67-0.07-4.00%365441.19%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC260618P000200002024-04-12 3:14PM EDT20.001.090.742.550.00-3250.35%
INTC260618P000250002024-04-19 11:55AM EDT25.002.392.252.49+0.17+7.66%112135.25%
INTC260618P000280002024-04-17 3:27PM EDT28.003.102.503.850.00-1,0011,20936.10%
INTC260618P000300002024-04-19 3:36PM EDT30.004.102.304.55+0.40+10.81%514534.61%
INTC260618P000330002024-04-19 11:45AM EDT33.005.353.006.25+0.20+3.88%1815735.08%
INTC260618P000350002024-04-15 1:15PM EDT35.006.125.257.60+0.36+6.25%26635.88%
INTC260618P000380002024-04-15 2:55PM EDT38.007.457.858.900.00-54654132.63%
INTC260618P000400002024-04-15 1:25PM EDT40.009.127.109.75+0.55+6.42%12,40229.92%
INTC260618P000430002024-04-18 12:25PM EDT43.0010.859.1512.550.00-52232.84%
INTC260618P000450002024-04-12 1:48PM EDT45.0011.9012.3014.500.00-81,04234.91%
INTC260618P000470002024-02-05 10:43AM EDT47.0010.059.1510.200.00-11130.00%
INTC260618P000500002024-03-05 3:26PM EDT50.0011.5012.4015.450.00-104650.00%
INTC260618P000550002024-02-01 1:47PM EDT55.0015.0313.8515.300.00--100.00%
INTC260618P000600002024-01-24 11:43AM EDT60.0014.9418.3019.350.00--60.00%
INTC260618P000650002024-03-07 3:30PM EDT65.0020.7025.1027.700.00-3200.00%
INTC260618P000700002024-02-15 12:13PM EDT70.0026.0025.5030.500.00-220.00%