INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230602C00019000 | 2023-05-26 3:29PM EDT | 19.00 | 9.85 | 9.90 | 10.15 | +1.36 | +16.02% | 21 | 1 | 167.19% |
| INTC230602C00020000 | 2023-05-23 11:59AM EDT | 20.00 | 9.85 | 8.85 | 9.15 | 0.00 | - | - | 10 | 50.00% |
| INTC230602C00021000 | 2023-05-22 1:00PM EDT | 21.00 | 9.40 | 7.90 | 8.15 | 0.00 | - | - | 6 | 131.25% |
| INTC230602C00022000 | 2023-05-23 11:34AM EDT | 22.00 | 7.95 | 6.90 | 7.15 | 0.00 | - | - | 72 | 115.63% |
| INTC230602C00023000 | 2023-05-26 3:11PM EDT | 23.00 | 5.90 | 5.90 | 6.15 | +1.55 | +35.63% | 4 | 12 | 98.44% |
| INTC230602C00024000 | 2023-05-26 10:27AM EDT | 24.00 | 4.20 | 4.90 | 5.15 | +4.20 | - | 3 | 0 | 82.81% |
| INTC230602C00024500 | 2023-05-25 1:26PM EDT | 24.50 | 2.80 | 4.40 | 4.65 | 0.00 | - | - | 8 | 75.00% |
| INTC230602C00025000 | 2023-05-26 1:21PM EDT | 25.00 | 3.57 | 3.95 | 4.15 | +1.08 | +43.37% | 47 | 42 | 76.56% |
| INTC230602C00025500 | 2023-05-26 1:47PM EDT | 25.50 | 3.10 | 3.45 | 3.65 | +1.27 | +69.40% | 3 | 10 | 68.36% |
| INTC230602C00026000 | 2023-05-26 3:53PM EDT | 26.00 | 3.10 | 2.98 | 3.20 | +1.42 | +84.52% | 207 | 258 | 69.14% |
| INTC230602C00026500 | 2023-05-26 3:51PM EDT | 26.50 | 2.55 | 2.49 | 2.66 | +1.26 | +97.67% | 258 | 195 | 57.03% |
| INTC230602C00027000 | 2023-05-26 3:58PM EDT | 27.00 | 2.11 | 2.05 | 2.16 | +1.25 | +145.35% | 2,205 | 1,915 | 52.73% |
| INTC230602C00027500 | 2023-05-26 3:59PM EDT | 27.50 | 1.65 | 1.59 | 1.74 | +1.06 | +179.66% | 2,201 | 1,967 | 50.20% |
| INTC230602C00028000 | 2023-05-26 3:59PM EDT | 28.00 | 1.26 | 1.25 | 1.28 | +0.87 | +223.08% | 6,840 | 2,057 | 49.81% |
| INTC230602C00028500 | 2023-05-26 3:58PM EDT | 28.50 | 0.91 | 0.88 | 0.91 | +0.68 | +295.65% | 3,484 | 599 | 46.88% |
| INTC230602C00029000 | 2023-05-26 3:59PM EDT | 29.00 | 0.61 | 0.60 | 0.63 | +0.47 | +335.71% | 5,126 | 2,387 | 46.48% |
| INTC230602C00029500 | 2023-05-26 3:59PM EDT | 29.50 | 0.39 | 0.39 | 0.41 | +0.30 | +333.33% | 3,260 | 1,465 | 46.09% |
| INTC230602C00030000 | 2023-05-26 3:59PM EDT | 30.00 | 0.26 | 0.24 | 0.26 | +0.22 | +550.00% | 7,176 | 7,038 | 46.48% |
| INTC230602C00030500 | 2023-05-26 3:59PM EDT | 30.50 | 0.16 | 0.15 | 0.17 | +0.12 | +300.00% | 1,853 | 2,853 | 48.24% |
| INTC230602C00031000 | 2023-05-26 3:59PM EDT | 31.00 | 0.09 | 0.09 | 0.10 | +0.07 | +350.00% | 3,118 | 6,452 | 48.44% |
| INTC230602C00031500 | 2023-05-26 3:59PM EDT | 31.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 544 | 1,516 | 50.39% |
| INTC230602C00032000 | 2023-05-26 3:58PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 409 | 2,425 | 53.13% |
| INTC230602C00032500 | 2023-05-26 3:58PM EDT | 32.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 421 | 215 | 54.69% |
| INTC230602C00033000 | 2023-05-26 3:59PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 102 | 1,167 | 56.25% |
| INTC230602C00033500 | 2023-05-26 3:56PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 150 | 127 | 62.50% |
| INTC230602C00034000 | 2023-05-26 1:59PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 54 | 1,202 | 67.19% |
| INTC230602C00034500 | 2023-05-26 2:45PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 92 | 23 | 69.53% |
| INTC230602C00035000 | 2023-05-26 3:09PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 142 | 737 | 74.22% |
| INTC230602C00035500 | 2023-05-26 1:41PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 25 | 0 | 75.00% |
| INTC230602C00036000 | 2023-05-23 11:32AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 316 | 79.69% |
| INTC230602C00037000 | 2023-05-22 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 81.25% |
| INTC230602C00038000 | 2023-05-08 2:19PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 101.56% |
| INTC230602C00039000 | 2023-05-08 2:19PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 29 | 109.38% |
| INTC230602C00040000 | 2023-05-05 12:07PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 117.19% |
| INTC230602C00041000 | 2023-05-04 2:37PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 125.00% |
| INTC230602C00042000 | 2023-04-14 12:07PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 131.25% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230602P00019000 | 2023-05-26 3:41PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 7 | 137.50% |
| INTC230602P00020000 | 2023-05-26 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,397 | 6 | 121.88% |
| INTC230602P00021000 | 2023-05-26 3:42PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,114 | 7 | 106.25% |
| INTC230602P00022000 | 2023-05-26 1:45PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,712 | 1,017 | 100.00% |
| INTC230602P00022500 | 2023-05-26 1:01PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 80 | - | 93.75% |
| INTC230602P00023000 | 2023-05-26 1:01PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,152 | 87.50% |
| INTC230602P00023500 | 2023-05-26 3:08PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 672 | - | 79.69% |
| INTC230602P00024000 | 2023-05-26 11:51AM EDT | 24.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 76 | 318 | 82.81% |
| INTC230602P00024500 | 2023-05-26 3:58PM EDT | 24.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 135 | 198 | 72.66% |
| INTC230602P00025000 | 2023-05-26 3:55PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 456 | 1,759 | 67.19% |
| INTC230602P00025500 | 2023-05-26 3:53PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 245 | 403 | 60.16% |
| INTC230602P00026000 | 2023-05-26 3:59PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 426 | 1,022 | 57.03% |
| INTC230602P00026500 | 2023-05-26 3:57PM EDT | 26.50 | 0.06 | 0.05 | 0.07 | -0.22 | -78.57% | 925 | 1,362 | 53.91% |
| INTC230602P00027000 | 2023-05-26 3:58PM EDT | 27.00 | 0.10 | 0.09 | 0.10 | -0.34 | -77.27% | 2,172 | 1,974 | 51.17% |
| INTC230602P00027500 | 2023-05-26 3:58PM EDT | 27.50 | 0.16 | 0.14 | 0.16 | -0.50 | -75.76% | 1,673 | 1,479 | 49.61% |
| INTC230602P00028000 | 2023-05-26 3:59PM EDT | 28.00 | 0.24 | 0.24 | 0.26 | -0.65 | -73.03% | 5,889 | 2,813 | 48.05% |
| INTC230602P00028500 | 2023-05-26 3:58PM EDT | 28.50 | 0.40 | 0.38 | 0.41 | -0.86 | -68.25% | 1,805 | 1,391 | 46.88% |
| INTC230602P00029000 | 2023-05-26 3:58PM EDT | 29.00 | 0.60 | 0.60 | 0.62 | -1.07 | -64.07% | 888 | 1,934 | 45.80% |
| INTC230602P00029500 | 2023-05-26 3:56PM EDT | 29.50 | 0.85 | 0.88 | 0.91 | -1.28 | -60.09% | 228 | 1,000 | 46.09% |
| INTC230602P00030000 | 2023-05-26 3:50PM EDT | 30.00 | 1.25 | 1.23 | 1.28 | -1.35 | -51.92% | 150 | 2,405 | 48.24% |
| INTC230602P00030500 | 2023-05-26 3:12PM EDT | 30.50 | 1.75 | 1.61 | 1.73 | -1.35 | -43.55% | 15 | 761 | 54.30% |
| INTC230602P00031000 | 2023-05-26 3:17PM EDT | 31.00 | 2.17 | 2.05 | 2.16 | -1.43 | -39.72% | 28 | 807 | 56.25% |
| INTC230602P00031500 | 2023-05-26 9:30AM EDT | 31.50 | 4.07 | 2.47 | 2.63 | -0.01 | -0.25% | 5 | 22 | 60.74% |
| INTC230602P00032000 | 2023-05-26 3:27PM EDT | 32.00 | 3.11 | 2.94 | 3.10 | -1.46 | -31.95% | 3 | 279 | 63.87% |
| INTC230602P00032500 | 2023-05-26 10:52AM EDT | 32.50 | 4.20 | 3.40 | 3.65 | +1.12 | +36.36% | 1 | 24 | 53.13% |
| INTC230602P00033000 | 2023-05-25 11:37AM EDT | 33.00 | 6.06 | 3.90 | 4.15 | 0.00 | - | 18 | 17 | 58.59% |
| INTC230602P00034000 | 2023-05-12 10:41AM EDT | 34.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 35 | 0 | 91.02% |
| INTC230602P00035000 | 2023-05-25 9:43AM EDT | 35.00 | 6.97 | 5.90 | 6.15 | 0.00 | - | 3 | 0 | 79.69% |
| INTC230602P00036000 | 2023-05-04 11:13AM EDT | 36.00 | 4.90 | 6.90 | 7.15 | 0.00 | - | - | 0 | 89.84% |
| INTC230602P00038000 | 2023-05-26 1:50PM EDT | 38.00 | 9.40 | 8.90 | 9.15 | +1.60 | +20.51% | 9 | 0 | 107.81% |
| INTC230602P00041000 | 2023-05-22 10:05AM EDT | 41.00 | 10.80 | 11.90 | 12.15 | 0.00 | - | - | 0 | 132.81% |
© 2023 Yahoo. Todos los derechos reservados.