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 diciembre de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC261218C000200002024-04-19 3:59PM EDT20.0017.1014.7519.50-0.90-5.00%708666.80%
INTC261218C000250002024-04-19 3:57PM EDT25.0014.1613.7514.45-0.64-4.32%8542248.98%
INTC261218C000280002024-04-19 11:46AM EDT28.0012.6510.1514.50-0.20-1.56%19757.12%
INTC261218C000300002024-04-19 3:59PM EDT30.0011.4011.3013.85-0.55-4.60%261,18250.96%
INTC261218C000330002024-04-19 1:20PM EDT33.0011.009.7012.10+0.36+3.38%219454.24%
INTC261218C000350002024-04-19 3:49PM EDT35.009.109.059.30-0.65-6.67%11170243.95%
INTC261218C000380002024-04-19 3:36PM EDT38.008.108.008.20-0.47-5.48%56896343.40%
INTC261218C000400002024-04-19 3:39PM EDT40.007.507.007.70-0.40-5.06%1181,44343.81%
INTC261218C000430002024-04-19 3:17PM EDT43.006.506.356.65-0.50-7.14%622,92342.66%
INTC261218C000450002024-04-19 3:56PM EDT45.006.105.806.10-0.25-3.94%1461,60942.35%
INTC261218C000470002024-04-19 3:41PM EDT47.005.535.455.60-0.39-6.59%3739042.07%
INTC261218C000500002024-04-19 3:57PM EDT50.004.824.756.00-0.48-9.06%721,48246.58%
INTC261218C000550002024-04-19 3:53PM EDT55.003.903.754.10-0.29-6.92%4431,74641.72%
INTC261218C000600002024-04-19 3:52PM EDT60.003.253.203.35-0.20-5.80%1342,71441.35%
INTC261218C000650002024-04-19 1:37PM EDT65.002.902.702.84-0.05-1.69%231341.54%
INTC261218C000700002024-04-19 3:59PM EDT70.002.342.252.46-0.11-4.49%502,61341.94%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC261218P000200002024-04-19 11:12AM EDT20.001.321.301.430.00-614535.67%
INTC261218P000250002024-04-19 3:35PM EDT25.002.702.382.80+0.08+3.05%111,71033.77%
INTC261218P000280002024-04-18 3:22PM EDT28.003.551.814.400.00-6203,36435.56%
INTC261218P000300002024-04-19 2:12PM EDT30.004.404.004.60+0.10+2.33%321,93331.43%
INTC261218P000330002024-04-19 2:16PM EDT33.005.833.557.05+0.16+2.82%2056235.42%
INTC261218P000350002024-04-18 2:51PM EDT35.006.906.507.00+0.16+2.37%53,52229.58%
INTC261218P000380002024-04-19 1:22PM EDT38.008.506.509.05+0.19+2.29%1,0161,05530.08%
INTC261218P000400002024-04-19 3:54PM EDT40.009.979.7511.30+0.44+4.62%549233.95%
INTC261218P000430002024-04-16 1:30PM EDT43.0011.0011.6012.100.00-12,23627.51%
INTC261218P000450002024-04-19 2:18PM EDT45.0013.1012.6513.60+0.30+2.34%241427.19%
INTC261218P000470002024-04-10 2:27PM EDT47.0013.1814.5515.000.00-25226.03%
INTC261218P000500002024-04-18 12:26PM EDT50.0015.3016.8517.450.00-2513525.48%
INTC261218P000550002024-04-18 12:26PM EDT55.0019.3521.2521.850.00-255325.07%
INTC261218P000600002024-04-05 3:19PM EDT60.0022.2125.5526.500.00-11425.12%
INTC261218P000650002024-03-07 11:42AM EDT65.0022.0026.2028.750.00-280.00%
INTC261218P000700002024-04-09 9:32AM EDT70.0032.3033.5038.000.00-1440.54%