U.S. markets open in 1 hour 57 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.24-0.81 (-2.79%)
Al cierre: 04:00PM EST
28.51 +0.27 (+0.96%)
Antes de la apertura del mercado: 07:30AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC230210C000150002023-01-31 10:59AM EST15.0013.050.000.000.00--00.00%
INTC230210C000160002023-01-24 2:49PM EST16.0013.900.000.000.00-400.00%
INTC230210C000170002023-01-26 12:56PM EST17.0012.450.000.000.00--00.00%
INTC230210C000180002023-01-26 11:55AM EST18.0011.550.000.000.00--00.00%
INTC230210C000200002023-02-01 9:59AM EST20.008.400.000.000.00-300.00%
INTC230210C000210002023-01-26 3:21PM EST21.008.950.000.000.00--00.00%
INTC230210C000220002023-02-07 3:34PM EST22.007.100.000.000.00-2500.00%
INTC230210C000225002023-02-02 1:14PM EST22.507.500.000.000.00-300.00%
INTC230210C000230002023-02-03 2:19PM EST23.007.300.000.000.00-1000.00%
INTC230210C000235002023-02-02 1:14PM EST23.506.500.000.000.00-100.00%
INTC230210C000240002023-02-03 3:42PM EST24.006.350.000.000.00-1,77000.00%
INTC230210C000245002023-02-03 3:40PM EST24.505.850.000.000.00-10200.00%
INTC230210C000250002023-02-08 3:05PM EST25.003.300.000.000.00-450.00%
INTC230210C000255002023-02-07 12:31PM EST25.503.140.000.000.00-1220.00%
INTC230210C000260002023-02-08 3:50PM EST26.002.330.000.000.00-3160.00%
INTC230210C000265002023-02-07 12:55PM EST26.502.630.000.000.00-170.00%
INTC230210C000270002023-02-08 3:48PM EST27.001.340.000.000.00-75890.00%
INTC230210C000275002023-02-08 3:45PM EST27.500.900.000.000.00-811190.00%
INTC230210C000280002023-02-08 3:59PM EST28.000.490.000.000.00-9421,0260.00%
INTC230210C000285002023-02-08 3:59PM EST28.500.230.000.000.00-1,7981,7433.13%
INTC230210C000290002023-02-08 3:59PM EST29.000.110.000.000.00-4,1765,33612.50%
INTC230210C000295002023-02-08 3:59PM EST29.500.060.000.000.00-2,3674,92012.50%
INTC230210C000300002023-02-08 3:59PM EST30.000.030.000.000.00-4,3829,11025.00%
INTC230210C000305002023-02-08 3:59PM EST30.500.020.000.000.00-1,0137,79825.00%
INTC230210C000310002023-02-08 3:59PM EST31.000.010.000.000.00-4253,97825.00%
INTC230210C000315002023-02-08 3:51PM EST31.500.020.000.000.00-2773,68350.00%
INTC230210C000320002023-02-08 3:46PM EST32.000.010.000.000.00-1543,99850.00%
INTC230210C000325002023-02-08 11:00AM EST32.500.010.000.000.00-761,12050.00%
INTC230210C000330002023-02-08 10:23AM EST33.000.010.000.000.00-621,78650.00%
INTC230210C000335002023-02-08 1:08PM EST33.500.010.000.000.00-4443350.00%
INTC230210C000340002023-02-08 1:22PM EST34.000.010.000.000.00-61,27550.00%
INTC230210C000350002023-02-07 3:52PM EST35.000.010.000.000.00-33,19550.00%
INTC230210C000360002023-02-07 9:32AM EST36.000.010.000.000.00-341450.00%
INTC230210C000370002023-02-03 3:51PM EST37.000.010.000.000.00-11532850.00%
INTC230210C000380002023-02-03 2:52PM EST38.000.020.000.000.00-161,12350.00%
INTC230210C000390002023-02-02 3:35PM EST39.000.010.000.000.00-2,2111,39450.00%
INTC230210C000400002023-02-03 11:36AM EST40.000.010.000.000.00-12,23050.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC230210P000160002023-01-31 10:46AM EST16.000.010.000.000.00-621650.00%
INTC230210P000170002023-01-30 10:16AM EST17.000.010.000.000.00-31350.00%
INTC230210P000180002023-01-30 3:50PM EST18.000.010.000.000.00-11850.00%
INTC230210P000190002023-01-27 9:30AM EST19.000.010.000.000.00-110750.00%
INTC230210P000200002023-02-07 11:47AM EST20.000.010.000.000.00-125850.00%
INTC230210P000210002023-02-06 3:23PM EST21.000.010.000.000.00-2242550.00%
INTC230210P000220002023-02-08 2:14PM EST22.000.010.000.000.00-11,23950.00%
INTC230210P000225002023-02-06 9:53AM EST22.500.010.000.000.00-117750.00%
INTC230210P000230002023-02-02 11:14AM EST23.000.020.000.000.00-1072,42150.00%
INTC230210P000235002023-02-06 10:42AM EST23.500.010.000.000.00-1002,06450.00%
INTC230210P000240002023-02-08 11:21AM EST24.000.020.000.000.00-52,05950.00%
INTC230210P000245002023-02-08 11:09AM EST24.500.010.000.000.00-251,50650.00%
INTC230210P000250002023-02-08 1:18PM EST25.000.010.000.000.00-291,30450.00%
INTC230210P000255002023-02-08 2:21PM EST25.500.010.000.000.00-15071350.00%
INTC230210P000260002023-02-08 3:29PM EST26.000.010.000.000.00-8691,46025.00%
INTC230210P000265002023-02-08 3:59PM EST26.500.020.000.000.00-3161,75125.00%
INTC230210P000270002023-02-08 3:35PM EST27.000.030.000.000.00-3,6374,93312.50%
INTC230210P000275002023-02-08 3:55PM EST27.500.090.000.000.00-1,25010,44712.50%
INTC230210P000280002023-02-08 3:59PM EST28.000.210.000.000.00-3,2476,3543.13%
INTC230210P000285002023-02-08 3:59PM EST28.500.460.000.000.00-3,0126,1600.00%
INTC230210P000290002023-02-08 3:58PM EST29.000.840.000.000.00-1,7295,6820.00%
INTC230210P000295002023-02-08 3:55PM EST29.501.270.000.000.00-1,1213,9460.00%
INTC230210P000300002023-02-08 3:55PM EST30.001.750.000.000.00-2512,2600.00%
INTC230210P000305002023-02-08 3:34PM EST30.502.210.000.000.00-391,3290.00%
INTC230210P000310002023-02-08 1:05PM EST31.002.490.000.000.00-231,1210.00%
INTC230210P000315002023-02-07 12:50PM EST31.502.490.000.000.00-6740.00%
INTC230210P000320002023-02-07 3:04PM EST32.002.940.000.000.00-53330.00%
INTC230210P000325002023-02-08 10:07AM EST32.503.700.000.000.00-11170.00%
INTC230210P000330002023-02-07 9:41AM EST33.004.400.000.000.00-201870.00%
INTC230210P000335002023-02-03 11:33AM EST33.502.910.000.000.00-1400.00%
INTC230210P000340002023-02-08 11:21AM EST34.005.500.000.000.00-1320.00%
INTC230210P000350002023-02-08 2:14PM EST35.006.600.000.000.00-11230.00%
INTC230210P000360002023-02-02 12:56PM EST36.006.350.000.000.00-3210.00%
INTC230210P000370002023-02-02 2:17PM EST37.007.250.000.000.00-2460.00%
INTC230210P000380002023-02-01 11:15AM EST38.0010.150.000.000.00-17330.00%
INTC230210P000390002023-02-02 1:19PM EST39.009.350.000.000.00-32590.00%
INTC230210P000400002023-02-06 12:11PM EST40.0010.860.000.000.00-2460.00%