U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.70+0.55 (+1.30%)
Al cierre: 04:00PM EST
42.73 +0.03 (+0.07%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC231215C000150002023-11-14 12:49PM EST15.0024.1027.6028.400.00-11535.16%
INTC231215C000200002023-11-09 2:51PM EST20.0018.1022.5522.850.00-13150.00%
INTC231215C000210002023-11-28 12:54PM EST21.0023.2121.3521.850.00-157330.47%
INTC231215C000220002023-11-22 9:34AM EST22.0022.3520.6021.000.00-1524290.63%
INTC231215C000230002023-11-24 12:38PM EST23.0020.9019.6019.900.00-110245.31%
INTC231215C000240002023-11-21 9:31AM EST24.0018.7518.6018.85-2.00-9.64%121209.38%
INTC231215C000250002023-12-05 9:30AM EST25.0016.9217.6017.850.00-190196.88%
INTC231215C000260002023-12-04 10:41AM EST26.0015.9016.2516.850.00-266241.80%
INTC231215C000270002023-12-08 11:02AM EST27.0015.8515.6015.85+0.45+2.92%1421170.31%
INTC231215C000280002023-12-01 10:46AM EST28.0015.2514.6015.150.00-1152216.80%
INTC231215C000290002023-12-07 3:13PM EST29.0013.3313.6513.950.00-1659181.25%
INTC231215C000300002023-12-08 2:23PM EST30.0012.9012.3512.85+0.80+6.61%80666181.25%
INTC231215C000310002023-12-08 11:38AM EST31.0011.8311.6511.90+0.78+7.06%4535146.88%
INTC231215C000320002023-12-08 1:56PM EST32.0010.8010.6510.90+1.10+11.34%62,878134.38%
INTC231215C000330002023-12-08 2:09PM EST33.009.859.659.85+1.05+11.93%133,325113.28%
INTC231215C000335002023-11-30 9:31AM EST33.5011.358.959.650.00-1011122.27%
INTC231215C000340002023-12-08 2:41PM EST34.008.818.658.85+1.23+16.23%103,999102.34%
INTC231215C000345002023-11-28 10:49AM EST34.509.858.158.400.00--9103.91%
INTC231215C000350002023-12-08 3:07PM EST35.007.787.657.90+0.53+7.31%388,62098.05%
INTC231215C000355002023-12-08 9:46AM EST35.506.957.157.35-1.20-14.72%103,39985.55%
INTC231215C000360002023-12-08 3:39PM EST36.006.906.656.95+0.67+10.75%32116,30291.80%
INTC231215C000365002023-12-07 12:28PM EST36.505.556.156.400.00-21280.86%
INTC231215C000370002023-12-08 3:40PM EST37.005.845.655.90+0.63+12.09%255,96375.00%
INTC231215C000375002023-12-08 3:15PM EST37.505.395.155.40+0.64+13.47%23369.14%
INTC231215C000380002023-12-08 3:54PM EST38.004.804.704.90+0.57+13.48%20416,58367.77%
INTC231215C000385002023-12-08 11:02AM EST38.504.384.204.40-2.04-31.78%812961.72%
INTC231215C000390002023-12-08 3:50PM EST39.003.963.704.05+0.65+19.64%48311,96064.84%
INTC231215C000395002023-12-08 12:07PM EST39.503.153.253.45+0.43+15.81%1036255.47%
INTC231215C000400002023-12-08 3:59PM EST40.002.852.753.00+0.40+16.33%1,13437,83251.37%
INTC231215C000405002023-12-08 3:54PM EST40.502.422.352.51+0.31+14.69%2914955.08%
INTC231215C000410002023-12-08 3:55PM EST41.002.011.872.09+0.37+22.56%45517,21252.34%
INTC231215C000415002023-12-08 3:57PM EST41.501.641.571.64+0.35+27.13%2391,38746.68%
INTC231215C000420002023-12-08 3:59PM EST42.001.261.261.28+0.23+22.33%3,75617,74044.82%
INTC231215C000425002023-12-08 3:59PM EST42.500.960.940.99+0.16+20.00%1,6083,42444.53%
INTC231215C000430002023-12-08 3:59PM EST43.000.730.720.75+0.13+21.67%6,52128,16944.63%
INTC231215C000435002023-12-08 3:55PM EST43.500.550.510.55+0.12+27.91%3,0021,41544.43%
INTC231215C000440002023-12-08 3:54PM EST44.000.400.350.40+0.08+25.00%2,60614,79344.73%
INTC231215C000445002023-12-08 3:58PM EST44.500.280.280.29+0.02+7.69%43951745.41%
INTC231215C000450002023-12-08 3:57PM EST45.000.210.200.21+0.03+16.67%2,39835,20146.29%
INTC231215C000455002023-12-08 3:45PM EST45.500.160.140.17+0.02+14.29%45011348.93%
INTC231215C000460002023-12-08 3:59PM EST46.000.110.100.110.00-56926,01148.24%
INTC231215C000465002023-12-08 3:04PM EST46.500.080.080.09-0.01-11.11%295750.00%
INTC231215C000470002023-12-08 3:50PM EST47.000.060.060.070.00-473,42851.56%
INTC231215C000475002023-12-08 3:51PM EST47.500.050.040.06-0.01-16.67%352353.13%
INTC231215C000480002023-12-08 3:37PM EST48.000.040.040.05-0.01-20.00%548,73856.25%
INTC231215C000485002023-12-08 3:37PM EST48.500.030.030.04-0.02-40.00%661157.81%
INTC231215C000490002023-12-08 3:47PM EST49.000.020.020.03-0.02-50.00%202,77858.20%
INTC231215C000500002023-12-08 3:52PM EST50.000.020.020.030.00-1357,93165.63%
INTC231215C000510002023-12-08 1:18PM EST51.000.020.010.020.00-12547967.19%
INTC231215C000520002023-12-08 3:46PM EST52.000.010.000.060.00-24960980.47%
INTC231215C000530002023-12-08 10:17AM EST53.000.01--0.00---0.00%
INTC231215C000550002023-12-07 12:57PM EST55.000.010.000.010.00-12,20981.25%
INTC231215C000600002023-12-04 9:56AM EST60.000.010.000.010.00--10106.25%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC231215P000150002023-10-09 2:42PM EST15.000.010.000.020.00-448331.25%
INTC231215P000200002023-11-20 2:54PM EST20.000.010.000.010.00-12,735225.00%
INTC231215P000210002023-10-27 12:47PM EST21.000.030.000.010.00-41,431212.50%
INTC231215P000220002023-11-02 9:34AM EST22.000.030.000.010.00-12,800200.00%
INTC231215P000230002023-11-15 9:40AM EST23.000.020.000.010.00-203,345187.50%
INTC231215P000240002023-12-06 9:41AM EST24.000.010.000.010.00-11,624175.00%
INTC231215P000250002023-11-28 3:48PM EST25.000.010.000.010.00-11,390162.50%
INTC231215P000260002023-11-30 11:31AM EST26.000.010.000.010.00-25,707150.00%
INTC231215P000270002023-12-06 1:52PM EST27.000.010.000.010.00-21,926143.75%
INTC231215P000280002023-12-06 1:51PM EST28.000.010.000.020.00-103,883140.63%
INTC231215P000290002023-12-07 10:07AM EST29.000.010.000.010.00-47,113121.88%
INTC231215P000300002023-12-06 1:49PM EST30.000.010.000.010.00-1221,547112.50%
INTC231215P000310002023-12-08 10:12AM EST31.000.010.000.010.00-1116,313100.00%
INTC231215P000320002023-12-06 12:53PM EST32.000.010.000.010.00-2710,86193.75%
INTC231215P000330002023-12-08 1:14PM EST33.000.010.000.010.00-414,25684.38%
INTC231215P000335002023-12-06 10:11AM EST33.500.010.000.010.00-11,05078.13%
INTC231215P000340002023-12-07 1:27PM EST34.000.010.000.020.00-58,34581.25%
INTC231215P000345002023-12-06 1:46PM EST34.500.020.000.020.00-368576.56%
INTC231215P000350002023-12-08 3:28PM EST35.000.010.000.01-0.01-50.00%17119,38765.63%
INTC231215P000355002023-12-07 12:09PM EST35.500.010.000.040.00-33,56474.22%
INTC231215P000360002023-12-08 3:59PM EST36.000.020.020.040.00-1119,88373.44%
INTC231215P000365002023-12-08 10:54AM EST36.500.020.010.02-0.01-33.33%61,56361.72%
INTC231215P000370002023-12-08 2:43PM EST37.000.010.010.02-0.02-66.67%54,64557.03%
INTC231215P000375002023-12-08 1:49PM EST37.500.020.010.05-0.03-60.00%3143458.59%
INTC231215P000380002023-12-08 3:47PM EST38.000.020.020.03-0.03-60.00%785,20351.56%
INTC231215P000385002023-12-08 3:39PM EST38.500.040.030.04-0.03-42.86%2841,15850.78%
INTC231215P000390002023-12-08 2:16PM EST39.000.040.040.05-0.05-55.56%7854,17447.66%
INTC231215P000395002023-12-08 3:26PM EST39.500.070.060.07-0.07-50.00%541,16945.51%
INTC231215P000400002023-12-08 3:58PM EST40.000.100.090.10-0.09-47.37%25814,77943.56%
INTC231215P000405002023-12-08 3:57PM EST40.500.150.150.16-0.14-48.28%1851,41443.16%
INTC231215P000410002023-12-08 3:58PM EST41.000.230.220.24-0.20-46.51%91513,12742.29%
INTC231215P000415002023-12-08 3:54PM EST41.500.350.330.36-0.25-41.67%1,6353,63041.99%
INTC231215P000420002023-12-08 3:59PM EST42.000.520.490.53-0.30-36.59%2,32710,97142.19%
INTC231215P000425002023-12-08 3:59PM EST42.500.720.680.73-0.37-33.94%1,2618,69141.50%
INTC231215P000430002023-12-08 3:56PM EST43.000.960.971.04-0.42-30.43%9455,74144.04%
INTC231215P000435002023-12-08 3:50PM EST43.501.291.251.30-0.37-22.29%24827641.80%
INTC231215P000440002023-12-08 3:55PM EST44.001.561.601.67-0.55-26.07%2917,25742.97%
INTC231215P000445002023-12-08 3:03PM EST44.501.921.962.26-0.54-21.95%292456.06%
INTC231215P000450002023-12-08 3:34PM EST45.002.422.352.52-0.48-16.55%2502,31247.07%
INTC231215P000455002023-12-05 1:22PM EST45.503.002.813.05-0.60-16.67%5040055.66%
INTC231215P000460002023-12-08 2:16PM EST46.003.253.253.45-0.65-16.67%5660752.54%
INTC231215P000465002023-12-06 10:22AM EST46.504.533.754.000.00-62462.89%
INTC231215P000470002023-12-08 10:21AM EST47.004.134.204.45-0.52-11.18%1116763.09%
INTC231215P000480002023-12-01 10:36AM EST48.004.855.055.450.00-1072.85%
INTC231215P000490002023-12-07 9:33AM EST49.007.486.206.500.00-224665.23%
INTC231215P000500002023-12-06 2:58PM EST50.008.557.207.400.00-1,56730183.20%
INTC231215P000510002023-11-27 10:00AM EST51.007.008.158.550.00-2080.47%
INTC231215P000550002023-11-29 9:41AM EST55.009.8012.2012.450.00-2096.88%
INTC231215P000600002023-11-30 10:10AM EST60.0015.2517.2017.450.00--0125.00%