U.S. markets open in 7 hours 37 minutes
F S&P 500
4,243.50+7.25(+0.17%)F Dow Jones
33,917.00+82.00(+0.24%)F Nasdaq
14,294.00+35.75(+0.25%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.870.00 (0.00%)
Al cierre: 4:00p.m. EDT
Llamadaspor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC210625C00045000 | 2021-05-07 12:59PM EDT | 45.00 | 10.43 | 11.90 | 13.70 | 0.00 | - | 4 | 5 | 321.48% |
| INTC210625C00047000 | 2021-06-18 11:53AM EDT | 47.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC210625C00047500 | 2021-06-08 9:53AM EDT | 47.50 | 9.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC210625C00048000 | 2021-06-15 12:01PM EDT | 48.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC210625C00048500 | 2021-06-18 10:06AM EDT | 48.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC210625C00049000 | 2021-06-18 11:28AM EDT | 49.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC210625C00050000 | 2021-06-22 2:58PM EDT | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC210625C00050500 | 2021-06-18 10:52AM EDT | 50.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC210625C00051000 | 2021-06-21 2:39PM EDT | 51.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC210625C00051500 | 2021-06-21 3:05PM EDT | 51.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625C00052000 | 2021-06-22 1:54PM EDT | 52.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC210625C00052500 | 2021-06-22 2:42PM EDT | 52.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC210625C00053000 | 2021-06-22 2:17PM EDT | 53.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC210625C00053500 | 2021-06-21 11:51AM EDT | 53.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC210625C00054000 | 2021-06-22 3:51PM EDT | 54.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC210625C00054500 | 2021-06-22 3:24PM EDT | 54.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| INTC210625C00055000 | 2021-06-22 3:25PM EDT | 55.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 0.00% |
| INTC210625C00055500 | 2021-06-22 3:59PM EDT | 55.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 0.00% |
| INTC210625C00056000 | 2021-06-22 3:58PM EDT | 56.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6,571 | 0 | 0.78% |
| INTC210625C00056500 | 2021-06-22 3:58PM EDT | 56.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 3.13% |
| INTC210625C00057000 | 2021-06-22 3:59PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,659 | 0 | 6.25% |
| INTC210625C00057500 | 2021-06-22 3:58PM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 6.25% |
| INTC210625C00058000 | 2021-06-22 3:52PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,575 | 0 | 12.50% |
| INTC210625C00058500 | 2021-06-22 3:54PM EDT | 58.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| INTC210625C00059000 | 2021-06-22 3:28PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| INTC210625C00059500 | 2021-06-22 3:34PM EDT | 59.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 12.50% |
| INTC210625C00060000 | 2021-06-22 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,912 | 0 | 25.00% |
| INTC210625C00060500 | 2021-06-22 3:46PM EDT | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| INTC210625C00061000 | 2021-06-22 3:25PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| INTC210625C00061500 | 2021-06-22 3:51PM EDT | 61.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| INTC210625C00062000 | 2021-06-22 3:43PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 25.00% |
| INTC210625C00062500 | 2021-06-22 3:52PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| INTC210625C00063000 | 2021-06-22 12:18PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC210625C00063500 | 2021-06-22 9:37AM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC210625C00064000 | 2021-06-22 2:40PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| INTC210625C00065000 | 2021-06-21 3:21PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTC210625C00066000 | 2021-06-21 12:55PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC210625C00067000 | 2021-06-18 11:03AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC210625C00068000 | 2021-06-21 3:03PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| INTC210625C00069000 | 2021-06-21 11:57AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC210625C00070000 | 2021-06-21 1:19PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 50.00% |
| INTC210625C00075000 | 2021-06-21 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC210625C00080000 | 2021-06-16 2:10PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Ponepor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC210625P00035000 | 2021-06-17 11:26AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC210625P00040000 | 2021-06-17 2:38PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC210625P00045000 | 2021-06-21 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC210625P00046500 | 2021-06-22 10:55AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| INTC210625P00047000 | 2021-06-22 10:55AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| INTC210625P00047500 | 2021-06-21 11:55AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| INTC210625P00048000 | 2021-06-21 3:39PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC210625P00048500 | 2021-06-21 3:40PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC210625P00049000 | 2021-06-22 3:23PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| INTC210625P00050000 | 2021-06-22 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC210625P00050500 | 2021-06-18 3:39PM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| INTC210625P00051000 | 2021-06-21 1:22PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC210625P00051500 | 2021-06-22 10:24AM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| INTC210625P00052000 | 2021-06-22 2:32PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| INTC210625P00052500 | 2021-06-22 3:08PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| INTC210625P00053000 | 2021-06-22 2:32PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| INTC210625P00053500 | 2021-06-22 3:17PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| INTC210625P00054000 | 2021-06-22 3:45PM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| INTC210625P00054500 | 2021-06-22 3:57PM EDT | 54.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| INTC210625P00055000 | 2021-06-22 3:48PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,387 | 0 | 6.25% |
| INTC210625P00055500 | 2021-06-22 3:48PM EDT | 55.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 3.13% |
| INTC210625P00056000 | 2021-06-22 3:56PM EDT | 56.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 0.00% |
| INTC210625P00056500 | 2021-06-22 2:56PM EDT | 56.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC210625P00057000 | 2021-06-22 3:08PM EDT | 57.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC210625P00057500 | 2021-06-22 3:50PM EDT | 57.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| INTC210625P00058000 | 2021-06-22 3:31PM EDT | 58.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC210625P00058500 | 2021-06-21 12:16PM EDT | 58.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC210625P00059000 | 2021-06-22 2:11PM EDT | 59.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC210625P00059500 | 2021-06-21 2:56PM EDT | 59.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625P00060000 | 2021-06-22 12:27PM EDT | 60.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC210625P00060500 | 2021-06-18 10:54AM EDT | 60.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625P00061000 | 2021-06-22 10:55AM EDT | 61.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC210625P00061500 | 2021-06-22 10:18AM EDT | 61.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625P00062000 | 2021-06-22 10:22AM EDT | 62.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625P00062500 | 2021-06-18 3:15PM EDT | 62.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625P00063000 | 2021-06-22 12:39PM EDT | 63.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC210625P00064000 | 2021-06-04 1:39PM EDT | 64.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC210625P00065000 | 2021-06-21 11:32AM EDT | 65.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC210625P00067000 | 2021-06-17 12:34PM EDT | 67.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC210625P00070000 | 2021-06-15 2:00PM EDT | 70.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
