U.S. markets closed
F S&P 500
4,605.00 -2.50 (-0.05%) F Dow Jones
36,285.00 +5.00 (+0.01%) F Nasdaq
16,056.00 -42.25 (-0.26%) E-mini Russell 2000 Index Futur
1,883.40 +1.30 (+0.07%) Petróleo
71.58 +0.35 (+0.49%) Oro
2,012.30 -2.20 (-0.11%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215C00015000 | 2023-11-14 12:49PM EST | 15.00 | 24.10 | 27.60 | 28.40 | 0.00 | - | 1 | 1 | 535.16% |
| INTC231215C00020000 | 2023-11-09 2:51PM EST | 20.00 | 18.10 | 22.55 | 22.85 | 0.00 | - | 1 | 31 | 50.00% |
| INTC231215C00021000 | 2023-11-28 12:54PM EST | 21.00 | 23.21 | 21.35 | 21.85 | 0.00 | - | 1 | 57 | 330.47% |
| INTC231215C00022000 | 2023-11-22 9:34AM EST | 22.00 | 22.35 | 20.60 | 21.00 | 0.00 | - | 15 | 24 | 290.63% |
| INTC231215C00023000 | 2023-11-24 12:38PM EST | 23.00 | 20.90 | 19.60 | 19.90 | 0.00 | - | 1 | 10 | 245.31% |
| INTC231215C00024000 | 2023-11-21 9:31AM EST | 24.00 | 18.75 | 18.60 | 18.85 | -2.00 | -9.64% | 1 | 21 | 209.38% |
| INTC231215C00025000 | 2023-12-05 9:30AM EST | 25.00 | 16.92 | 17.60 | 17.85 | 0.00 | - | 1 | 90 | 196.88% |
| INTC231215C00026000 | 2023-12-04 10:41AM EST | 26.00 | 15.90 | 16.25 | 16.85 | 0.00 | - | 2 | 66 | 241.80% |
| INTC231215C00027000 | 2023-12-08 11:02AM EST | 27.00 | 15.85 | 15.60 | 15.85 | +0.45 | +2.92% | 1 | 421 | 170.31% |
| INTC231215C00028000 | 2023-12-01 10:46AM EST | 28.00 | 15.25 | 14.60 | 15.15 | 0.00 | - | 1 | 152 | 216.80% |
| INTC231215C00029000 | 2023-12-07 3:13PM EST | 29.00 | 13.33 | 13.65 | 13.95 | 0.00 | - | 1 | 659 | 181.25% |
| INTC231215C00030000 | 2023-12-08 2:23PM EST | 30.00 | 12.90 | 12.35 | 12.85 | +0.80 | +6.61% | 80 | 666 | 181.25% |
| INTC231215C00031000 | 2023-12-08 11:38AM EST | 31.00 | 11.83 | 11.65 | 11.90 | +0.78 | +7.06% | 4 | 535 | 146.88% |
| INTC231215C00032000 | 2023-12-08 1:56PM EST | 32.00 | 10.80 | 10.65 | 10.90 | +1.10 | +11.34% | 6 | 2,878 | 134.38% |
| INTC231215C00033000 | 2023-12-08 2:09PM EST | 33.00 | 9.85 | 9.65 | 9.85 | +1.05 | +11.93% | 13 | 3,325 | 113.28% |
| INTC231215C00033500 | 2023-11-30 9:31AM EST | 33.50 | 11.35 | 8.95 | 9.65 | 0.00 | - | 10 | 11 | 122.27% |
| INTC231215C00034000 | 2023-12-08 2:41PM EST | 34.00 | 8.81 | 8.65 | 8.85 | +1.23 | +16.23% | 10 | 3,999 | 102.34% |
| INTC231215C00034500 | 2023-11-28 10:49AM EST | 34.50 | 9.85 | 8.15 | 8.40 | 0.00 | - | - | 9 | 103.91% |
| INTC231215C00035000 | 2023-12-08 3:07PM EST | 35.00 | 7.78 | 7.65 | 7.90 | +0.53 | +7.31% | 38 | 8,620 | 98.05% |
| INTC231215C00035500 | 2023-12-08 9:46AM EST | 35.50 | 6.95 | 7.15 | 7.35 | -1.20 | -14.72% | 10 | 3,399 | 85.55% |
| INTC231215C00036000 | 2023-12-08 3:39PM EST | 36.00 | 6.90 | 6.65 | 6.95 | +0.67 | +10.75% | 321 | 16,302 | 91.80% |
| INTC231215C00036500 | 2023-12-07 12:28PM EST | 36.50 | 5.55 | 6.15 | 6.40 | 0.00 | - | 2 | 12 | 80.86% |
| INTC231215C00037000 | 2023-12-08 3:40PM EST | 37.00 | 5.84 | 5.65 | 5.90 | +0.63 | +12.09% | 25 | 5,963 | 75.00% |
| INTC231215C00037500 | 2023-12-08 3:15PM EST | 37.50 | 5.39 | 5.15 | 5.40 | +0.64 | +13.47% | 2 | 33 | 69.14% |
| INTC231215C00038000 | 2023-12-08 3:54PM EST | 38.00 | 4.80 | 4.70 | 4.90 | +0.57 | +13.48% | 204 | 16,583 | 67.77% |
| INTC231215C00038500 | 2023-12-08 11:02AM EST | 38.50 | 4.38 | 4.20 | 4.40 | -2.04 | -31.78% | 81 | 29 | 61.72% |
| INTC231215C00039000 | 2023-12-08 3:50PM EST | 39.00 | 3.96 | 3.70 | 4.05 | +0.65 | +19.64% | 483 | 11,960 | 64.84% |
| INTC231215C00039500 | 2023-12-08 12:07PM EST | 39.50 | 3.15 | 3.25 | 3.45 | +0.43 | +15.81% | 103 | 62 | 55.47% |
| INTC231215C00040000 | 2023-12-08 3:59PM EST | 40.00 | 2.85 | 2.75 | 3.00 | +0.40 | +16.33% | 1,134 | 37,832 | 51.37% |
| INTC231215C00040500 | 2023-12-08 3:54PM EST | 40.50 | 2.42 | 2.35 | 2.51 | +0.31 | +14.69% | 29 | 149 | 55.08% |
| INTC231215C00041000 | 2023-12-08 3:55PM EST | 41.00 | 2.01 | 1.87 | 2.09 | +0.37 | +22.56% | 455 | 17,212 | 52.34% |
| INTC231215C00041500 | 2023-12-08 3:57PM EST | 41.50 | 1.64 | 1.57 | 1.64 | +0.35 | +27.13% | 239 | 1,387 | 46.68% |
| INTC231215C00042000 | 2023-12-08 3:59PM EST | 42.00 | 1.26 | 1.26 | 1.28 | +0.23 | +22.33% | 3,756 | 17,740 | 44.82% |
| INTC231215C00042500 | 2023-12-08 3:59PM EST | 42.50 | 0.96 | 0.94 | 0.99 | +0.16 | +20.00% | 1,608 | 3,424 | 44.53% |
| INTC231215C00043000 | 2023-12-08 3:59PM EST | 43.00 | 0.73 | 0.72 | 0.75 | +0.13 | +21.67% | 6,521 | 28,169 | 44.63% |
| INTC231215C00043500 | 2023-12-08 3:55PM EST | 43.50 | 0.55 | 0.51 | 0.55 | +0.12 | +27.91% | 3,002 | 1,415 | 44.43% |
| INTC231215C00044000 | 2023-12-08 3:54PM EST | 44.00 | 0.40 | 0.35 | 0.40 | +0.08 | +25.00% | 2,606 | 14,793 | 44.73% |
| INTC231215C00044500 | 2023-12-08 3:58PM EST | 44.50 | 0.28 | 0.28 | 0.29 | +0.02 | +7.69% | 439 | 517 | 45.41% |
| INTC231215C00045000 | 2023-12-08 3:57PM EST | 45.00 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 2,398 | 35,201 | 46.29% |
| INTC231215C00045500 | 2023-12-08 3:45PM EST | 45.50 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 450 | 113 | 48.93% |
| INTC231215C00046000 | 2023-12-08 3:59PM EST | 46.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 569 | 26,011 | 48.24% |
| INTC231215C00046500 | 2023-12-08 3:04PM EST | 46.50 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 29 | 57 | 50.00% |
| INTC231215C00047000 | 2023-12-08 3:50PM EST | 47.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 47 | 3,428 | 51.56% |
| INTC231215C00047500 | 2023-12-08 3:51PM EST | 47.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 35 | 23 | 53.13% |
| INTC231215C00048000 | 2023-12-08 3:37PM EST | 48.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 54 | 8,738 | 56.25% |
| INTC231215C00048500 | 2023-12-08 3:37PM EST | 48.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 66 | 11 | 57.81% |
| INTC231215C00049000 | 2023-12-08 3:47PM EST | 49.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 2,778 | 58.20% |
| INTC231215C00050000 | 2023-12-08 3:52PM EST | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 135 | 7,931 | 65.63% |
| INTC231215C00051000 | 2023-12-08 1:18PM EST | 51.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 125 | 479 | 67.19% |
| INTC231215C00052000 | 2023-12-08 3:46PM EST | 52.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 249 | 609 | 80.47% |
| INTC231215C00053000 | 2023-12-08 10:17AM EST | 53.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| INTC231215C00055000 | 2023-12-07 12:57PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,209 | 81.25% |
| INTC231215C00060000 | 2023-12-04 9:56AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 106.25% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231215P00015000 | 2023-10-09 2:42PM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 48 | 331.25% |
| INTC231215P00020000 | 2023-11-20 2:54PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,735 | 225.00% |
| INTC231215P00021000 | 2023-10-27 12:47PM EST | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 1,431 | 212.50% |
| INTC231215P00022000 | 2023-11-02 9:34AM EST | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,800 | 200.00% |
| INTC231215P00023000 | 2023-11-15 9:40AM EST | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,345 | 187.50% |
| INTC231215P00024000 | 2023-12-06 9:41AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,624 | 175.00% |
| INTC231215P00025000 | 2023-11-28 3:48PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,390 | 162.50% |
| INTC231215P00026000 | 2023-11-30 11:31AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,707 | 150.00% |
| INTC231215P00027000 | 2023-12-06 1:52PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,926 | 143.75% |
| INTC231215P00028000 | 2023-12-06 1:51PM EST | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,883 | 140.63% |
| INTC231215P00029000 | 2023-12-07 10:07AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,113 | 121.88% |
| INTC231215P00030000 | 2023-12-06 1:49PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21,547 | 112.50% |
| INTC231215P00031000 | 2023-12-08 10:12AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 6,313 | 100.00% |
| INTC231215P00032000 | 2023-12-06 12:53PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 10,861 | 93.75% |
| INTC231215P00033000 | 2023-12-08 1:14PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14,256 | 84.38% |
| INTC231215P00033500 | 2023-12-06 10:11AM EST | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,050 | 78.13% |
| INTC231215P00034000 | 2023-12-07 1:27PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 8,345 | 81.25% |
| INTC231215P00034500 | 2023-12-06 1:46PM EST | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 685 | 76.56% |
| INTC231215P00035000 | 2023-12-08 3:28PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 171 | 19,387 | 65.63% |
| INTC231215P00035500 | 2023-12-07 12:09PM EST | 35.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 3,564 | 74.22% |
| INTC231215P00036000 | 2023-12-08 3:59PM EST | 36.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 19,883 | 73.44% |
| INTC231215P00036500 | 2023-12-08 10:54AM EST | 36.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 1,563 | 61.72% |
| INTC231215P00037000 | 2023-12-08 2:43PM EST | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 4,645 | 57.03% |
| INTC231215P00037500 | 2023-12-08 1:49PM EST | 37.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 31 | 434 | 58.59% |
| INTC231215P00038000 | 2023-12-08 3:47PM EST | 38.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 78 | 5,203 | 51.56% |
| INTC231215P00038500 | 2023-12-08 3:39PM EST | 38.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 284 | 1,158 | 50.78% |
| INTC231215P00039000 | 2023-12-08 2:16PM EST | 39.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 785 | 4,174 | 47.66% |
| INTC231215P00039500 | 2023-12-08 3:26PM EST | 39.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 54 | 1,169 | 45.51% |
| INTC231215P00040000 | 2023-12-08 3:58PM EST | 40.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 258 | 14,779 | 43.56% |
| INTC231215P00040500 | 2023-12-08 3:57PM EST | 40.50 | 0.15 | 0.15 | 0.16 | -0.14 | -48.28% | 185 | 1,414 | 43.16% |
| INTC231215P00041000 | 2023-12-08 3:58PM EST | 41.00 | 0.23 | 0.22 | 0.24 | -0.20 | -46.51% | 915 | 13,127 | 42.29% |
| INTC231215P00041500 | 2023-12-08 3:54PM EST | 41.50 | 0.35 | 0.33 | 0.36 | -0.25 | -41.67% | 1,635 | 3,630 | 41.99% |
| INTC231215P00042000 | 2023-12-08 3:59PM EST | 42.00 | 0.52 | 0.49 | 0.53 | -0.30 | -36.59% | 2,327 | 10,971 | 42.19% |
| INTC231215P00042500 | 2023-12-08 3:59PM EST | 42.50 | 0.72 | 0.68 | 0.73 | -0.37 | -33.94% | 1,261 | 8,691 | 41.50% |
| INTC231215P00043000 | 2023-12-08 3:56PM EST | 43.00 | 0.96 | 0.97 | 1.04 | -0.42 | -30.43% | 945 | 5,741 | 44.04% |
| INTC231215P00043500 | 2023-12-08 3:50PM EST | 43.50 | 1.29 | 1.25 | 1.30 | -0.37 | -22.29% | 248 | 276 | 41.80% |
| INTC231215P00044000 | 2023-12-08 3:55PM EST | 44.00 | 1.56 | 1.60 | 1.67 | -0.55 | -26.07% | 291 | 7,257 | 42.97% |
| INTC231215P00044500 | 2023-12-08 3:03PM EST | 44.50 | 1.92 | 1.96 | 2.26 | -0.54 | -21.95% | 29 | 24 | 56.06% |
| INTC231215P00045000 | 2023-12-08 3:34PM EST | 45.00 | 2.42 | 2.35 | 2.52 | -0.48 | -16.55% | 250 | 2,312 | 47.07% |
| INTC231215P00045500 | 2023-12-05 1:22PM EST | 45.50 | 3.00 | 2.81 | 3.05 | -0.60 | -16.67% | 50 | 400 | 55.66% |
| INTC231215P00046000 | 2023-12-08 2:16PM EST | 46.00 | 3.25 | 3.25 | 3.45 | -0.65 | -16.67% | 56 | 607 | 52.54% |
| INTC231215P00046500 | 2023-12-06 10:22AM EST | 46.50 | 4.53 | 3.75 | 4.00 | 0.00 | - | 6 | 24 | 62.89% |
| INTC231215P00047000 | 2023-12-08 10:21AM EST | 47.00 | 4.13 | 4.20 | 4.45 | -0.52 | -11.18% | 11 | 167 | 63.09% |
| INTC231215P00048000 | 2023-12-01 10:36AM EST | 48.00 | 4.85 | 5.05 | 5.45 | 0.00 | - | 1 | 0 | 72.85% |
| INTC231215P00049000 | 2023-12-07 9:33AM EST | 49.00 | 7.48 | 6.20 | 6.50 | 0.00 | - | 22 | 46 | 65.23% |
| INTC231215P00050000 | 2023-12-06 2:58PM EST | 50.00 | 8.55 | 7.20 | 7.40 | 0.00 | - | 1,567 | 301 | 83.20% |
| INTC231215P00051000 | 2023-11-27 10:00AM EST | 51.00 | 7.00 | 8.15 | 8.55 | 0.00 | - | 2 | 0 | 80.47% |
| INTC231215P00055000 | 2023-11-29 9:41AM EST | 55.00 | 9.80 | 12.20 | 12.45 | 0.00 | - | 2 | 0 | 96.88% |
| INTC231215P00060000 | 2023-11-30 10:10AM EST | 60.00 | 15.25 | 17.20 | 17.45 | 0.00 | - | - | 0 | 125.00% |
© 2023 Yahoo. Todos los derechos reservados.