INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor17 de julio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200717C00025000 | 2020-06-22 6:44PM EDT | 25.00 | 37.99 | 34.00 | 34.15 | 0.00 | - | 9 | 0 | 628.13% |
| INTC200717C00030000 | 2020-07-15 1:18PM EDT | 30.00 | 28.94 | 28.95 | 29.10 | 0.00 | - | 4 | 7 | 485.16% |
| INTC200717C00035000 | 2020-07-15 3:53PM EDT | 35.00 | 23.80 | 23.95 | 24.20 | 0.00 | - | 7 | 67 | 403.91% |
| INTC200717C00037500 | 2020-07-01 12:46PM EDT | 37.50 | 21.65 | 21.45 | 21.70 | 0.00 | - | - | 4 | 357.81% |
| INTC200717C00040000 | 2020-07-15 3:53PM EDT | 40.00 | 18.85 | 18.95 | 19.15 | 0.00 | - | 4 | 300 | 306.64% |
| INTC200717C00042500 | 2020-07-15 3:50PM EDT | 42.50 | 16.40 | 16.45 | 16.65 | 0.00 | - | 6 | 108 | 265.63% |
| INTC200717C00045000 | 2020-07-15 3:53PM EDT | 45.00 | 13.85 | 13.95 | 14.15 | 0.00 | - | 33 | 301 | 226.56% |
| INTC200717C00047500 | 2020-07-13 9:44AM EDT | 47.50 | 12.73 | 11.50 | 11.65 | 0.00 | - | 3 | 55 | 193.75% |
| INTC200717C00050000 | 2020-07-16 10:27AM EDT | 50.00 | 8.70 | 9.00 | 9.15 | -0.10 | -1.14% | 2 | 706 | 156.25% |
| INTC200717C00051000 | 2020-07-15 3:50PM EDT | 51.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 2 | 0 | 128.52% |
| INTC200717C00052000 | 2020-07-07 3:50PM EDT | 52.00 | 6.27 | 6.95 | 7.15 | 0.00 | - | 3 | 36 | 122.66% |
| INTC200717C00052500 | 2020-07-16 9:52AM EDT | 52.50 | 6.27 | 6.50 | 6.60 | +0.27 | +4.50% | 13 | 905 | 115.43% |
| INTC200717C00053000 | 2020-07-15 1:09PM EDT | 53.00 | 5.95 | 5.95 | 6.15 | 0.00 | - | 22 | 123 | 108.20% |
| INTC200717C00053500 | 2020-07-15 1:09PM EDT | 53.50 | 5.45 | 5.45 | 5.60 | 0.00 | - | 1 | 1 | 97.27% |
| INTC200717C00054000 | 2020-07-13 11:44AM EDT | 54.00 | 6.02 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 93.36% |
| INTC200717C00055000 | 2020-07-16 10:48AM EDT | 55.00 | 4.07 | 3.95 | 4.15 | +0.05 | +1.24% | 45 | 8,250 | 78.52% |
| INTC200717C00055500 | 2020-07-15 9:35AM EDT | 55.50 | 3.70 | 3.45 | 3.60 | 0.00 | - | 2 | 281 | 68.16% |
| INTC200717C00056000 | 2020-07-15 3:13PM EDT | 56.00 | 2.80 | 3.00 | 3.15 | 0.00 | - | 10 | 1,018 | 65.82% |
| INTC200717C00056500 | 2020-07-15 12:34PM EDT | 56.50 | 2.14 | 2.52 | 2.60 | -0.17 | -7.36% | 3 | 0 | 56.45% |
| INTC200717C00057000 | 2020-07-16 10:45AM EDT | 57.00 | 2.12 | 2.10 | 2.17 | +0.08 | +3.92% | 11 | 560 | 54.49% |
| INTC200717C00057500 | 2020-07-16 10:24AM EDT | 57.50 | 1.34 | 1.67 | 1.74 | -0.50 | -27.17% | 58 | 3,790 | 50.59% |
| INTC200717C00058000 | 2020-07-16 10:21AM EDT | 58.00 | 0.92 | 1.20 | 1.28 | -0.31 | -25.20% | 98 | 1,646 | 45.31% |
| INTC200717C00058500 | 2020-07-16 10:35AM EDT | 58.50 | 0.82 | 0.86 | 0.89 | -0.10 | -10.87% | 76 | 4,311 | 40.43% |
| INTC200717C00059000 | 2020-07-16 10:41AM EDT | 59.00 | 0.55 | 0.59 | 0.62 | -0.07 | -11.29% | 188 | 4,177 | 39.84% |
| INTC200717C00059500 | 2020-07-16 10:42AM EDT | 59.50 | 0.35 | 0.35 | 0.36 | -0.04 | -10.26% | 499 | 7,903 | 36.23% |
| INTC200717C00060000 | 2020-07-16 10:47AM EDT | 60.00 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 805 | 0 | 36.33% |
| INTC200717C00060500 | 2020-07-16 10:38AM EDT | 60.50 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 66 | 0 | 35.74% |
| INTC200717C00061000 | 2020-07-16 10:35AM EDT | 61.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 350 | 5,574 | 35.16% |
| INTC200717C00061500 | 2020-07-16 10:24AM EDT | 61.50 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 6 | 735 | 37.50% |
| INTC200717C00062000 | 2020-07-15 3:54PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 0 | 37.50% |
| INTC200717C00062500 | 2020-07-16 10:48AM EDT | 62.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 121 | 13,232 | 45.31% |
| INTC200717C00063000 | 2020-07-15 3:50PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 5,830 | 50.39% |
| INTC200717C00063500 | 2020-07-16 9:37AM EDT | 63.50 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 10 | 377 | 51.56% |
| INTC200717C00064000 | 2020-07-15 2:14PM EDT | 64.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 50.00% |
| INTC200717C00064500 | 2020-07-15 10:14AM EDT | 64.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 284 | 57.81% |
| INTC200717C00065000 | 2020-07-16 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 27,106 | 53.13% |
| INTC200717C00065500 | 2020-07-15 12:57PM EDT | 65.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 482 | 56.25% |
| INTC200717C00066000 | 2020-07-15 2:14PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 0 | 60.94% |
| INTC200717C00066500 | 2020-07-15 1:18PM EDT | 66.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 73.44% |
| INTC200717C00067000 | 2020-07-13 11:39AM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 109 | 78.13% |
| INTC200717C00067500 | 2020-07-16 10:32AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 71.88% |
| INTC200717C00068000 | 2020-07-13 3:16PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 85.94% |
| INTC200717C00069000 | 2020-07-10 9:33AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 143 | 92.19% |
| INTC200717C00070000 | 2020-07-16 10:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 28,172 | 87.50% |
| INTC200717C00072500 | 2020-07-13 3:23PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 3,802 | 103.13% |
| INTC200717C00075000 | 2020-07-13 9:58AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,803 | 128.13% |
| INTC200717C00077500 | 2020-07-09 3:40PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 438 | 131.25% |
| INTC200717C00080000 | 2020-07-14 1:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,892 | 143.75% |
| INTC200717C00085000 | 2020-07-01 2:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 0 | 168.75% |
Ponepor17 de julio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200717P00025000 | 2020-06-22 6:44PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 562 | 418.75% |
| INTC200717P00027500 | 2020-06-22 6:44PM EDT | 27.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 6 | 95 | 387.50% |
| INTC200717P00030000 | 2020-06-24 10:18AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 265 | 331.25% |
| INTC200717P00032500 | 2020-07-02 12:00PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 293.75% |
| INTC200717P00035000 | 2020-06-15 1:31PM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 651 | 262.50% |
| INTC200717P00037500 | 2020-07-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 421 | 212.50% |
| INTC200717P00040000 | 2020-07-07 10:35AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,465 | 209.38% |
| INTC200717P00042500 | 2020-07-15 11:16AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 156.25% |
| INTC200717P00045000 | 2020-07-13 2:44PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,513 | 131.25% |
| INTC200717P00047500 | 2020-07-14 10:13AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,729 | 106.25% |
| INTC200717P00049000 | 2020-07-13 10:18AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 0 | 106.25% |
| INTC200717P00050000 | 2020-07-15 3:40PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11,576 | 84.38% |
| INTC200717P00051000 | 2020-07-14 11:27AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 56 | 81.25% |
| INTC200717P00052000 | 2020-07-14 12:11PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 594 | 75.78% |
| INTC200717P00052500 | 2020-07-15 3:52PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 59 | 10,382 | 67.19% |
| INTC200717P00053000 | 2020-07-15 2:45PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 483 | 65.63% |
| INTC200717P00053500 | 2020-07-15 12:07PM EDT | 53.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 39 | 72 | 60.94% |
| INTC200717P00054000 | 2020-07-15 1:52PM EDT | 54.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 92 | 2,234 | 57.81% |
| INTC200717P00055000 | 2020-07-16 10:42AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 45 | 25,247 | 50.78% |
| INTC200717P00055500 | 2020-07-16 10:18AM EDT | 55.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 772 | 44.92% |
| INTC200717P00056000 | 2020-07-16 9:46AM EDT | 56.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 125 | 1,239 | 39.06% |
| INTC200717P00056500 | 2020-07-16 10:33AM EDT | 56.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 3 | 701 | 37.50% |
| INTC200717P00057000 | 2020-07-16 10:41AM EDT | 57.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 40 | 2,546 | 35.16% |
| INTC200717P00057500 | 2020-07-16 10:48AM EDT | 57.50 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 264 | 10,383 | 33.01% |
| INTC200717P00058000 | 2020-07-16 10:49AM EDT | 58.00 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 1,058 | 2,319 | 30.66% |
| INTC200717P00058500 | 2020-07-16 10:49AM EDT | 58.50 | 0.35 | 0.31 | 0.33 | -0.08 | -18.60% | 74 | 2,100 | 28.03% |
| INTC200717P00059000 | 2020-07-16 10:47AM EDT | 59.00 | 0.54 | 0.50 | 0.53 | -0.08 | -12.90% | 370 | 3,309 | 25.98% |
| INTC200717P00059500 | 2020-07-16 9:59AM EDT | 59.50 | 1.12 | 0.77 | 0.81 | +0.19 | +20.43% | 15 | 2,444 | 23.15% |
| INTC200717P00060000 | 2020-07-16 10:42AM EDT | 60.00 | 1.17 | 1.14 | 1.20 | -0.06 | -4.88% | 117 | 0 | 21.29% |
| INTC200717P00060500 | 2020-07-15 3:50PM EDT | 60.50 | 1.69 | 1.49 | 1.56 | 0.00 | - | 242 | 445 | 0.00% |
| INTC200717P00061000 | 2020-07-15 2:42PM EDT | 61.00 | 2.50 | 1.95 | 2.02 | +0.45 | +21.95% | 1 | 263 | 0.00% |
| INTC200717P00061500 | 2020-07-16 9:54AM EDT | 61.50 | 2.75 | 2.44 | 2.55 | -0.24 | -8.03% | 1 | 64 | 0.00% |
| INTC200717P00062000 | 2020-07-16 10:48AM EDT | 62.00 | 2.98 | 2.89 | 3.10 | -0.07 | -2.30% | 5 | 307 | 0.00% |
| INTC200717P00062500 | 2020-07-15 3:55PM EDT | 62.50 | 3.63 | 3.40 | 3.60 | 0.00 | - | 42 | 0 | 0.00% |
| INTC200717P00063000 | 2020-07-14 2:30PM EDT | 63.00 | 4.35 | 3.85 | 4.05 | 0.00 | - | 11 | 15 | 0.00% |
| INTC200717P00063500 | 2020-07-14 11:29AM EDT | 63.50 | 5.16 | 4.35 | 4.60 | 0.00 | - | 10 | 10 | 0.00% |
| INTC200717P00064000 | 2020-07-14 12:23PM EDT | 64.00 | 5.39 | 4.85 | 5.05 | 0.00 | - | 13 | 17 | 0.00% |
| INTC200717P00064500 | 2020-07-14 1:58PM EDT | 64.50 | 6.14 | 5.40 | 5.55 | 0.00 | - | 6 | 6 | 0.00% |
| INTC200717P00065000 | 2020-07-15 3:46PM EDT | 65.00 | 6.40 | 5.85 | 6.10 | +0.40 | +6.67% | 1 | 2,704 | 0.00% |
| INTC200717P00065500 | 2020-06-22 2:48PM EDT | 65.50 | 5.78 | 6.35 | 6.55 | 0.00 | - | - | 10 | 0.00% |
| INTC200717P00066000 | 2020-07-14 1:58PM EDT | 66.00 | 7.65 | 6.85 | 7.05 | 0.00 | - | 10 | 6 | 0.00% |
| INTC200717P00066500 | 2020-07-14 3:49PM EDT | 66.50 | 7.75 | 7.40 | 7.50 | 0.00 | - | 1 | 6 | 0.00% |
| INTC200717P00067500 | 2020-07-15 9:30AM EDT | 67.50 | 8.35 | 8.40 | 8.55 | 0.00 | - | 2 | 433 | 0.00% |
| INTC200717P00068000 | 2020-07-15 11:43AM EDT | 68.00 | 9.15 | 8.90 | 9.15 | 0.00 | - | 5 | 2 | 50.00% |
| INTC200717P00070000 | 2020-07-15 3:44PM EDT | 70.00 | 10.95 | 10.85 | 11.05 | 0.00 | - | 12 | 5 | 0.00% |
| INTC200717P00072500 | 2020-07-13 3:56PM EDT | 72.50 | 13.90 | 13.35 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200717P00075000 | 2020-07-02 9:44AM EDT | 75.00 | 15.75 | 15.90 | 16.10 | 0.00 | - | 250 | 5 | 0.00% |
| INTC200717P00077500 | 2020-06-22 6:44PM EDT | 77.50 | 13.90 | 18.30 | 18.55 | 0.00 | - | 20 | 21 | 0.00% |
| INTC200717P00080000 | 2020-06-22 6:44PM EDT | 80.00 | 18.05 | 20.85 | 21.05 | 0.00 | - | 1 | 1 | 0.00% |
| INTC200717P00085000 | 2020-07-09 2:47PM EDT | 85.00 | 26.40 | 25.90 | 26.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.