Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230210C00015000 | 2023-01-31 10:59AM EST | 15.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00016000 | 2023-01-24 2:49PM EST | 16.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230210C00017000 | 2023-01-26 12:56PM EST | 17.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00018000 | 2023-01-26 11:55AM EST | 18.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00020000 | 2023-02-01 9:59AM EST | 20.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210C00021000 | 2023-01-26 3:21PM EST | 21.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230210C00022000 | 2023-02-07 3:34PM EST | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| INTC230210C00022500 | 2023-02-02 1:14PM EST | 22.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230210C00023000 | 2023-02-03 2:19PM EST | 23.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC230210C00023500 | 2023-02-02 1:14PM EST | 23.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230210C00024000 | 2023-02-03 3:42PM EST | 24.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 0.00% |
| INTC230210C00024500 | 2023-02-03 3:40PM EST | 24.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| INTC230210C00025000 | 2023-02-08 3:05PM EST | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| INTC230210C00025500 | 2023-02-07 12:31PM EST | 25.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| INTC230210C00026000 | 2023-02-08 3:50PM EST | 26.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| INTC230210C00026500 | 2023-02-07 12:55PM EST | 26.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTC230210C00027000 | 2023-02-08 3:48PM EST | 27.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 75 | 89 | 0.00% |
| INTC230210C00027500 | 2023-02-08 3:45PM EST | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 81 | 119 | 0.00% |
| INTC230210C00028000 | 2023-02-08 3:59PM EST | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 942 | 1,026 | 0.00% |
| INTC230210C00028500 | 2023-02-08 3:59PM EST | 28.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,798 | 1,743 | 3.13% |
| INTC230210C00029000 | 2023-02-08 3:59PM EST | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,176 | 5,336 | 12.50% |
| INTC230210C00029500 | 2023-02-08 3:59PM EST | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,367 | 4,920 | 12.50% |
| INTC230210C00030000 | 2023-02-08 3:59PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,382 | 9,110 | 25.00% |
| INTC230210C00030500 | 2023-02-08 3:59PM EST | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,013 | 7,798 | 25.00% |
| INTC230210C00031000 | 2023-02-08 3:59PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 3,978 | 25.00% |
| INTC230210C00031500 | 2023-02-08 3:51PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 3,683 | 50.00% |
| INTC230210C00032000 | 2023-02-08 3:46PM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 3,998 | 50.00% |
| INTC230210C00032500 | 2023-02-08 11:00AM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 1,120 | 50.00% |
| INTC230210C00033000 | 2023-02-08 10:23AM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,786 | 50.00% |
| INTC230210C00033500 | 2023-02-08 1:08PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 433 | 50.00% |
| INTC230210C00034000 | 2023-02-08 1:22PM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,275 | 50.00% |
| INTC230210C00035000 | 2023-02-07 3:52PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,195 | 50.00% |
| INTC230210C00036000 | 2023-02-07 9:32AM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 50.00% |
| INTC230210C00037000 | 2023-02-03 3:51PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 328 | 50.00% |
| INTC230210C00038000 | 2023-02-03 2:52PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,123 | 50.00% |
| INTC230210C00039000 | 2023-02-02 3:35PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,211 | 1,394 | 50.00% |
| INTC230210C00040000 | 2023-02-03 11:36AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,230 | 50.00% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230210P00016000 | 2023-01-31 10:46AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 50.00% |
| INTC230210P00017000 | 2023-01-30 10:16AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| INTC230210P00018000 | 2023-01-30 3:50PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| INTC230210P00019000 | 2023-01-27 9:30AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| INTC230210P00020000 | 2023-02-07 11:47AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 50.00% |
| INTC230210P00021000 | 2023-02-06 3:23PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 425 | 50.00% |
| INTC230210P00022000 | 2023-02-08 2:14PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 50.00% |
| INTC230210P00022500 | 2023-02-06 9:53AM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 50.00% |
| INTC230210P00023000 | 2023-02-02 11:14AM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 2,421 | 50.00% |
| INTC230210P00023500 | 2023-02-06 10:42AM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,064 | 50.00% |
| INTC230210P00024000 | 2023-02-08 11:21AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,059 | 50.00% |
| INTC230210P00024500 | 2023-02-08 11:09AM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,506 | 50.00% |
| INTC230210P00025000 | 2023-02-08 1:18PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 1,304 | 50.00% |
| INTC230210P00025500 | 2023-02-08 2:21PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 713 | 50.00% |
| INTC230210P00026000 | 2023-02-08 3:29PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 869 | 1,460 | 25.00% |
| INTC230210P00026500 | 2023-02-08 3:59PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 1,751 | 25.00% |
| INTC230210P00027000 | 2023-02-08 3:35PM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,637 | 4,933 | 12.50% |
| INTC230210P00027500 | 2023-02-08 3:55PM EST | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,250 | 10,447 | 12.50% |
| INTC230210P00028000 | 2023-02-08 3:59PM EST | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,247 | 6,354 | 3.13% |
| INTC230210P00028500 | 2023-02-08 3:59PM EST | 28.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,012 | 6,160 | 0.00% |
| INTC230210P00029000 | 2023-02-08 3:58PM EST | 29.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,729 | 5,682 | 0.00% |
| INTC230210P00029500 | 2023-02-08 3:55PM EST | 29.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,121 | 3,946 | 0.00% |
| INTC230210P00030000 | 2023-02-08 3:55PM EST | 30.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 251 | 2,260 | 0.00% |
| INTC230210P00030500 | 2023-02-08 3:34PM EST | 30.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 39 | 1,329 | 0.00% |
| INTC230210P00031000 | 2023-02-08 1:05PM EST | 31.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 23 | 1,121 | 0.00% |
| INTC230210P00031500 | 2023-02-07 12:50PM EST | 31.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| INTC230210P00032000 | 2023-02-07 3:04PM EST | 32.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 0.00% |
| INTC230210P00032500 | 2023-02-08 10:07AM EST | 32.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| INTC230210P00033000 | 2023-02-07 9:41AM EST | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 0.00% |
| INTC230210P00033500 | 2023-02-03 11:33AM EST | 33.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| INTC230210P00034000 | 2023-02-08 11:21AM EST | 34.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| INTC230210P00035000 | 2023-02-08 2:14PM EST | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| INTC230210P00036000 | 2023-02-02 12:56PM EST | 36.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| INTC230210P00037000 | 2023-02-02 2:17PM EST | 37.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| INTC230210P00038000 | 2023-02-01 11:15AM EST | 38.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 0.00% |
| INTC230210P00039000 | 2023-02-02 1:19PM EST | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 0.00% |
| INTC230210P00040000 | 2023-02-06 12:11PM EST | 40.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
