INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC190426C000460002019-04-18 10:28AM EDT46.0012.300.000.000.00-200.00%
INTC190426C000470002019-03-18 12:05AM EDT47.007.2910.1513.350.00-33294.53%
INTC190426C000480002019-04-12 3:57PM EDT48.0010.400.000.000.00-300.00%
INTC190426C000490002019-04-17 11:04AM EDT49.0010.010.000.000.00-300.00%
INTC190426C000500002019-04-23 12:29PM EDT50.008.910.000.000.00-1100.00%
INTC190426C000510002019-04-23 10:18AM EDT51.007.950.000.000.00-400.00%
INTC190426C000520002019-04-23 3:28PM EDT52.006.850.000.000.00-4000.00%
INTC190426C000530002019-04-23 9:45AM EDT53.005.870.000.000.00-100.00%
INTC190426C000540002019-04-23 3:53PM EDT54.004.810.000.000.00-3000.00%
INTC190426C000550002019-04-23 3:53PM EDT55.003.920.000.000.00-12600.00%
INTC190426C000560002019-04-23 3:40PM EDT56.003.080.000.000.00-19600.00%
INTC190426C000570002019-04-23 3:53PM EDT57.002.310.000.000.00-12000.00%
INTC190426C000580002019-04-23 3:28PM EDT58.001.700.000.000.00-37500.00%
INTC190426C000590002019-04-23 3:59PM EDT59.001.140.000.000.00-1,32201.56%
INTC190426C000600002019-04-23 3:59PM EDT60.000.710.000.000.00-79906.25%
INTC190426C000610002019-04-23 3:55PM EDT61.000.390.000.000.00-341012.50%
Ponepor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC190426P000450002019-04-16 10:46AM EDT45.000.010.000.000.00-2050.00%
INTC190426P000460002019-04-23 12:06PM EDT46.000.010.000.000.00-60050.00%
INTC190426P000470002019-04-17 12:11PM EDT47.000.010.000.000.00-95250.00%
INTC190426P000480002019-04-23 1:25PM EDT48.000.010.000.000.00-12050.00%
INTC190426P000490002019-04-23 12:06PM EDT49.000.030.010.000.00-8692975.00%
INTC190426P000500002019-04-23 2:41PM EDT50.000.020.000.000.00-1311,31350.00%
INTC190426P000510002019-04-23 11:57AM EDT51.000.020.000.000.00-2050.00%
INTC190426P000520002019-04-23 1:35PM EDT52.000.030.000.000.00-211,31825.00%
INTC190426P000530002019-04-23 2:25PM EDT53.000.060.000.000.00-611,29625.00%
INTC190426P000540002019-04-23 3:47PM EDT54.000.100.000.000.00-2341,22625.00%
INTC190426P000550002019-04-23 3:48PM EDT55.000.190.000.000.00-2572,45625.00%
INTC190426P000560002019-04-23 3:47PM EDT56.000.350.000.000.00-269012.50%
INTC190426P000570002019-04-23 3:55PM EDT57.000.570.000.000.00-4041,75512.50%
INTC190426P000580002019-04-23 3:49PM EDT58.000.940.000.000.00-1,7702,4053.13%
INTC190426P000590002019-04-23 3:47PM EDT59.001.420.000.000.00-1,47700.00%
INTC190426P000600002019-04-23 3:32PM EDT60.001.920.000.000.00-875520.00%