INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC190823C000400002019-08-19 12:00AM EDT40.006.806.506.850.00--1059.38%
INTC190823C000410002019-08-16 3:16PM EDT41.005.605.555.950.00-108376.95%
INTC190823C000415002019-08-19 12:00AM EDT41.504.955.005.200.00--2558.98%
INTC190823C000420002019-08-20 9:47AM EDT42.004.704.604.65+0.40+9.30%560.00%
INTC190823C000430002019-08-16 9:32AM EDT43.003.303.603.650.00-1750.00%
INTC190823C000435002019-08-19 9:46AM EDT43.504.053.103.200.00-516338.67%
INTC190823C000440002019-08-16 1:17PM EDT44.002.672.632.660.00-4710.00%
INTC190823C000445002019-08-20 9:47AM EDT44.502.262.172.20-0.48-17.52%37828.13%
INTC190823C000450002019-08-19 2:51PM EDT45.002.441.741.740.00-5016528.13%
INTC190823C000455002019-08-19 10:11AM EDT45.501.821.311.330.00-1313829.10%
INTC190823C000460002019-08-20 9:49AM EDT46.000.930.910.93-0.57-38.00%6356427.34%
INTC190823C000465002019-08-20 9:51AM EDT46.500.610.610.62-0.50-45.05%3968427.25%
INTC190823C000470002019-08-20 9:51AM EDT47.000.380.360.39-0.34-47.22%891,79627.54%
INTC190823C000475002019-08-20 9:50AM EDT47.500.200.210.22-0.27-57.45%361,38427.25%
INTC190823C000480002019-08-20 9:45AM EDT48.000.110.100.11-0.15-57.69%1213,31926.76%
INTC190823C000485002019-08-20 9:51AM EDT48.500.050.040.06-0.10-66.67%18267427.74%
INTC190823C000490002019-08-20 9:43AM EDT49.000.030.030.04-0.03-50.00%11,25930.08%
INTC190823C000495002019-08-19 9:59AM EDT49.500.050.010.030.00-6910732.81%
INTC190823C000500002019-08-20 9:31AM EDT50.000.020.000.030.00-2584737.50%
INTC190823C000505002019-08-19 12:00AM EDT50.500.050.000.030.00--1041.80%
INTC190823C000510002019-08-19 1:01PM EDT51.000.020.010.020.00-238242.97%
INTC190823C000515002019-08-19 12:00AM EDT51.500.05-0.020.00--746.88%
INTC190823C000520002019-08-19 3:52PM EDT52.000.010.010.020.00-731,21150.78%
INTC190823C000525002019-08-19 12:00AM EDT52.500.02-0.020.00--4654.69%
INTC190823C000530002019-08-19 1:28PM EDT53.000.030.010.010.00-151,40853.13%
INTC190823C000540002019-08-19 11:51AM EDT54.000.020.000.030.00-174262.50%
INTC190823C000550002019-08-19 11:14AM EDT55.000.030.000.010.00-61,30659.38%
INTC190823C000560002019-08-19 11:14AM EDT56.000.010.000.030.00-52,46475.78%
INTC190823C000570002019-08-09 1:08PM EDT57.000.010.000.020.00-86078.13%
INTC190823C000580002019-07-29 12:43PM EDT58.000.040.000.030.00-7287.50%
INTC190823C000590002019-07-26 3:24PM EDT59.000.020.000.010.00-8784.38%
Ponepor23 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC190823P000400002019-08-16 2:27PM EDT40.000.020.000.030.00-2511267.19%
INTC190823P000405002019-08-19 12:47PM EDT40.500.010.000.030.00-4762.50%
INTC190823P000410002019-08-19 12:34PM EDT41.000.010.000.030.00-1311857.81%
INTC190823P000415002019-08-19 2:30PM EDT41.500.020.010.030.00-2855.47%
INTC190823P000420002019-08-19 10:46AM EDT42.000.020.010.030.00-3946250.78%
INTC190823P000425002019-08-19 12:01AM EDT42.500.050.010.030.00--3548.83%
INTC190823P000430002019-08-19 2:20PM EDT43.000.030.020.030.00-2418243.75%
INTC190823P000435002019-08-19 9:51AM EDT43.500.030.000.040.00-111740.63%
INTC190823P000440002019-08-19 3:50PM EDT44.000.040.040.050.00-3568937.11%
INTC190823P000445002019-08-20 9:42AM EDT44.500.080.070.08+0.03+60.00%2041335.55%
INTC190823P000450002019-08-20 9:52AM EDT45.000.130.110.12+0.07+116.67%121,11233.20%
INTC190823P000455002019-08-20 9:44AM EDT45.500.190.180.21+0.09+90.00%491,09132.72%
INTC190823P000460002019-08-20 9:50AM EDT46.000.300.320.33+0.14+87.50%681,04231.35%
INTC190823P000465002019-08-20 9:51AM EDT46.500.500.500.51+0.22+78.57%6546630.37%
INTC190823P000470002019-08-20 9:50AM EDT47.000.730.760.78+0.27+58.70%1041,04530.66%
INTC190823P000475002019-08-20 9:48AM EDT47.501.071.111.12+0.42+64.62%2019931.45%
INTC190823P000480002019-08-20 9:49AM EDT48.001.481.461.50+0.54+57.45%2249331.45%
INTC190823P000485002019-08-20 9:41AM EDT48.501.921.921.94+0.60+45.45%136533.01%
INTC190823P000490002019-08-19 3:57PM EDT49.001.742.412.460.00-101,00440.82%
INTC190823P000495002019-08-19 12:55PM EDT49.502.272.922.950.00-91145.51%
INTC190823P000500002019-08-20 9:49AM EDT50.003.403.403.45+0.69+25.46%5025750.98%
INTC190823P000505002019-08-20 9:36AM EDT50.503.703.853.95+0.45+13.85%51556.25%
INTC190823P000510002019-08-16 2:48PM EDT51.004.404.354.400.00-1812754.30%
INTC190823P000520002019-08-12 3:43PM EDT52.006.305.405.450.00-4667.58%
INTC190823P000530002019-08-16 10:32AM EDT53.006.656.256.450.00-24857.81%
INTC190823P000540002019-08-09 2:50PM EDT54.007.987.207.500.00-22065.63%
INTC190823P000550002019-07-29 12:59PM EDT55.003.457.808.850.00-60142.77%
INTC190823P000560002019-07-25 10:52AM EDT56.004.309.209.700.00--0106.25%