U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.72+0.64 (+2.13%)
Al cierre: 04:00PM EDT
30.70 -0.02 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240531C000230002024-05-24 10:27AM EDT23.007.957.557.95+0.86+12.13%20121.88%
INTC240531C000240002024-05-23 12:07PM EDT24.006.556.657.000.00-12133.98%
INTC240531C000250002024-05-24 2:19PM EDT25.005.755.506.00-0.24-4.01%112990.63%
INTC240531C000260002024-05-23 3:06PM EDT26.004.004.605.000.00-343292.19%
INTC240531C000265002024-05-24 10:37AM EDT26.504.454.054.50+0.90+25.35%3177.34%
INTC240531C000270002024-05-24 9:36AM EDT27.003.203.404.10+0.20+6.67%214661.72%
INTC240531C000275002024-05-24 10:12AM EDT27.503.352.923.40+0.85+34.00%4683.20%
INTC240531C000280002024-05-24 2:06PM EDT28.002.862.432.89+0.87+43.72%3417272.07%
INTC240531C000285002024-05-24 12:58PM EDT28.502.152.092.48+0.45+26.47%18017972.46%
INTC240531C000290002024-05-24 3:48PM EDT29.001.701.551.97+0.44+34.92%19937360.74%
INTC240531C000295002024-05-24 3:57PM EDT29.501.331.191.34+0.44+49.44%1,7791,72336.72%
INTC240531C000300002024-05-24 3:57PM EDT30.000.900.820.94+0.32+55.17%1,6753,08435.25%
INTC240531C000305002024-05-24 3:59PM EDT30.500.550.540.56+0.19+52.78%2,8052,06630.86%
INTC240531C000310002024-05-24 3:59PM EDT31.000.320.300.32+0.10+45.45%7,4225,29430.96%
INTC240531C000315002024-05-24 3:59PM EDT31.500.160.150.17+0.04+33.33%5,3702,33131.54%
INTC240531C000320002024-05-24 3:59PM EDT32.000.080.080.090.00-3,48711,26433.01%
INTC240531C000325002024-05-24 3:58PM EDT32.500.060.050.06+0.01+20.00%8,9853,99836.72%
INTC240531C000330002024-05-24 3:45PM EDT33.000.040.030.040.00-1,7687,53339.84%
INTC240531C000335002024-05-24 3:58PM EDT33.500.020.020.03-0.01-33.33%2191,24743.75%
INTC240531C000340002024-05-24 3:56PM EDT34.000.020.020.030.00-53931,56449.22%
INTC240531C000345002024-05-24 3:58PM EDT34.500.010.010.02-0.01-50.00%871,06451.56%
INTC240531C000350002024-05-24 3:18PM EDT35.000.010.010.02-0.01-50.00%89032,53853.91%
INTC240531C000355002024-05-24 3:31PM EDT35.500.010.000.01-0.01-50.00%18220650.00%
INTC240531C000360002024-05-24 3:58PM EDT36.000.010.000.01-0.01-50.00%1,0472,44556.25%
INTC240531C000365002024-05-24 1:28PM EDT36.500.010.000.010.00-6322159.38%
INTC240531C000370002024-05-24 11:18AM EDT37.000.010.000.010.00-851,33362.50%
INTC240531C000380002024-05-23 1:02PM EDT38.000.010.000.010.00-1851,18771.88%
INTC240531C000390002024-05-23 9:32AM EDT39.000.010.000.030.00-301,40890.63%
INTC240531C000400002024-05-23 2:52PM EDT40.000.010.000.010.00-511,49987.50%
INTC240531C000410002024-05-24 3:17PM EDT41.000.030.000.02+0.01+50.00%3261100.00%
INTC240531C000420002024-05-23 9:34AM EDT42.000.010.000.020.00-5615109.38%
INTC240531C000430002024-05-20 1:52PM EDT43.000.010.000.010.00-35460106.25%
INTC240531C000440002024-05-20 10:06AM EDT44.000.010.000.030.00-2476128.13%
INTC240531C000450002024-05-16 10:21AM EDT45.000.010.000.010.00-10151118.75%
INTC240531C000460002024-05-13 10:44AM EDT46.000.010.000.010.00-842125.00%
INTC240531C000470002024-05-24 3:17PM EDT47.000.030.000.01-0.02-40.00%1339131.25%
INTC240531C000500002024-05-15 12:30PM EDT50.000.040.000.010.00-130150.00%
INTC240531C000550002024-05-09 9:30AM EDT55.000.050.000.010.00-1152175.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240531P000210002024-05-20 12:09PM EDT21.000.080.000.010.00--2125.00%
INTC240531P000230002024-05-09 2:14PM EDT23.000.010.000.010.00-1096.88%
INTC240531P000240002024-05-09 9:30AM EDT24.000.030.000.010.00-102984.38%
INTC240531P000250002024-05-24 12:54PM EDT25.000.010.000.010.00-224671.88%
INTC240531P000260002024-05-23 10:57AM EDT26.000.010.000.010.00-2061259.38%
INTC240531P000265002024-05-23 3:49PM EDT26.500.020.000.010.00-12115253.13%
INTC240531P000270002024-05-24 1:57PM EDT27.000.010.000.01-0.01-50.00%9270851.56%
INTC240531P000275002024-05-24 12:51PM EDT27.500.010.000.04-0.02-66.67%29112050.00%
INTC240531P000280002024-05-24 3:48PM EDT28.000.020.010.02-0.02-50.00%1301,11943.75%
INTC240531P000285002024-05-24 3:57PM EDT28.500.020.010.02-0.07-77.78%18822336.72%
INTC240531P000290002024-05-24 3:41PM EDT29.000.030.030.04-0.12-80.00%5371,10833.99%
INTC240531P000295002024-05-24 3:59PM EDT29.500.070.060.07-0.19-73.08%2,8982,88430.66%
INTC240531P000300002024-05-24 3:59PM EDT30.000.140.140.16-0.31-68.89%1,8763,77230.08%
INTC240531P000305002024-05-24 3:56PM EDT30.500.310.300.32-0.43-58.11%2,0741,79129.49%
INTC240531P000310002024-05-24 3:59PM EDT31.000.570.560.58-0.53-48.18%1,1562,23329.49%
INTC240531P000315002024-05-24 3:57PM EDT31.500.930.780.96-0.57-38.00%5372,83632.42%
INTC240531P000320002024-05-24 3:54PM EDT32.001.451.271.55-0.50-25.64%3371,09050.59%
INTC240531P000325002024-05-24 3:33PM EDT32.501.901.641.91-0.67-26.07%18127746.09%
INTC240531P000330002024-05-24 3:45PM EDT33.002.372.102.52-0.50-17.42%281,20866.60%
INTC240531P000335002024-05-24 11:39AM EDT33.502.702.402.94-0.77-22.19%511565.63%
INTC240531P000340002024-05-24 12:47PM EDT34.003.402.923.65-0.69-16.87%721596.68%
INTC240531P000345002024-05-21 9:35AM EDT34.502.403.404.050.00-4694.14%
INTC240531P000350002024-05-23 9:59AM EDT35.004.303.905.350.00-1015110.35%
INTC240531P000355002024-05-20 12:10PM EDT35.503.404.505.100.00-28761.72%
INTC240531P000360002024-05-20 2:08PM EDT36.004.004.955.500.00-512109.38%
INTC240531P000370002024-05-23 1:45PM EDT37.006.855.957.350.00-22142.19%
INTC240531P000380002024-05-24 3:36PM EDT38.007.357.107.65-0.50-6.37%61110.94%
INTC240531P000390002024-05-23 9:58AM EDT39.008.258.059.350.00-1414174.22%
INTC240531P000400002024-05-22 2:52PM EDT40.008.758.909.650.00-242180.08%
INTC240531P000410002024-05-24 3:00PM EDT41.0010.359.9510.55+1.05+11.29%21176.56%
INTC240531P000420002024-05-09 10:38AM EDT42.0011.6510.9011.500.00-22178.52%
INTC240531P000430002024-05-24 9:59AM EDT43.0012.4012.0012.55+0.61+5.17%20197.27%
INTC240531P000440002024-05-24 11:25AM EDT44.0013.1213.1513.45-0.88-6.29%30132.81%
INTC240531P000460002024-05-15 9:30AM EDT46.0014.6014.9015.600.00-10234.38%
INTC240531P000470002024-05-06 1:45PM EDT47.0016.1716.1516.350.00--1182.03%
INTC240531P000500002024-04-26 2:19PM EDT50.0018.4018.9519.600.00-100268.75%
INTC240531P000550002024-05-08 3:49PM EDT55.0025.0024.0025.350.00--0320.31%