U.S. markets close in 3 hours 32 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.35+0.58 (+1.33%)
A partir del 12:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240328C000250002024-03-27 9:30AM EDT25.0017.5519.3020.250.00-20754.69%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.6013.9014.450.00-68406.25%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.8610.5511.450.00-10320.31%
INTC240328C000340002024-03-25 3:58PM EDT34.007.8510.3510.700.00-110328.13%
INTC240328C000350002024-03-21 9:41AM EDT35.008.509.359.450.00-218234.38%
INTC240328C000360002024-03-27 9:36AM EDT36.007.308.358.650.00-445260.94%
INTC240328C000365002024-03-27 9:42AM EDT36.506.407.857.950.00-510198.44%
INTC240328C000370002024-03-27 1:30PM EDT37.006.057.357.500.00-148201.56%
INTC240328C000375002024-03-28 9:35AM EDT37.506.456.857.35+0.35+5.74%16249.22%
INTC240328C000380002024-03-28 10:16AM EDT38.006.556.306.45+0.90+15.93%4173145.31%
INTC240328C000385002024-03-27 2:13PM EDT38.504.775.855.950.00-11466152.34%
INTC240328C000390002024-03-28 10:09AM EDT39.005.355.355.45+0.75+16.30%196140.63%
INTC240328C000395002024-03-27 10:30AM EDT39.503.704.854.950.00-3475128.91%
INTC240328C000400002024-03-28 11:57AM EDT40.004.544.355.10+0.75+19.79%1501,387199.61%
INTC240328C000405002024-03-28 11:45AM EDT40.503.903.854.00+1.05+36.84%4891115.63%
INTC240328C000410002024-03-28 11:00AM EDT41.003.403.353.45+0.62+22.30%991,71594.53%
INTC240328C000415002024-03-28 11:23AM EDT41.502.872.862.95+0.64+28.70%741,65284.38%
INTC240328C000420002024-03-28 12:13PM EDT42.002.432.362.42+0.63+35.20%3143,19267.19%
INTC240328C000425002024-03-28 12:12PM EDT42.501.911.891.93+0.61+46.92%5915,05661.33%
INTC240328C000430002024-03-28 12:11PM EDT43.001.391.371.42+0.54+63.53%1,9209,19850.78%
INTC240328C000435002024-03-28 12:12PM EDT43.500.910.850.93+0.45+102.27%2,3046,07938.67%
INTC240328C000440002024-03-28 12:12PM EDT44.000.430.400.43+0.19+90.48%5,19418,35322.85%
INTC240328C000445002024-03-28 12:11PM EDT44.500.090.070.09-0.01-10.00%5,0793,67316.60%
INTC240328C000450002024-03-28 12:12PM EDT45.000.010.010.02-0.04-66.67%7,72718,90720.70%
INTC240328C000455002024-03-28 12:02PM EDT45.500.010.010.02-0.02-50.00%3543,76132.03%
INTC240328C000460002024-03-28 11:57AM EDT46.000.010.000.01-0.01-50.00%8823,69037.50%
INTC240328C000465002024-03-28 12:09PM EDT46.500.010.000.01-0.01-50.00%1,14465945.31%
INTC240328C000470002024-03-28 10:53AM EDT47.000.010.000.010.00-912,72750.00%
INTC240328C000475002024-03-28 10:34AM EDT47.500.020.000.01+0.01+100.00%414,84456.25%
INTC240328C000480002024-03-28 11:21AM EDT48.000.010.000.010.00-783,17365.63%
INTC240328C000485002024-03-25 3:08PM EDT48.500.010.000.010.00-2918171.88%
INTC240328C000490002024-03-28 10:48AM EDT49.000.010.000.010.00-421,85878.13%
INTC240328C000495002024-03-27 3:41PM EDT49.500.010.000.010.00-216787.50%
INTC240328C000500002024-03-27 3:31PM EDT50.000.010.000.010.00-14,88893.75%
INTC240328C000510002024-03-28 10:55AM EDT51.000.010.000.010.00-1637106.25%
INTC240328C000520002024-03-26 10:49AM EDT52.000.010.000.010.00-31,369118.75%
INTC240328C000530002024-03-25 9:50AM EDT53.000.010.000.010.00-10828131.25%
INTC240328C000540002024-03-22 1:52PM EDT54.000.010.000.010.00-11272143.75%
INTC240328C000550002024-03-26 11:43AM EDT55.000.010.000.010.00-10831156.25%
INTC240328C000560002024-03-21 1:52PM EDT56.000.010.000.010.00-5131168.75%
INTC240328C000570002024-03-15 3:25PM EDT57.000.020.000.010.00-150397175.00%
INTC240328C000580002024-03-21 12:08PM EDT58.000.010.000.010.00-140187.50%
INTC240328C000590002024-03-14 2:47PM EDT59.000.020.000.010.00-30133196.88%
INTC240328C000600002024-03-26 12:58PM EDT60.000.010.000.010.00-11498212.50%
INTC240328C000650002024-03-20 3:44PM EDT65.000.030.000.010.00-2633262.50%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240328P000250002024-03-25 9:39AM EDT25.000.010.000.010.00-33387.50%
INTC240328P000300002024-03-26 3:13PM EDT30.000.010.000.010.00-202275.00%
INTC240328P000330002024-02-21 12:53PM EDT33.000.120.000.270.00--2339.06%
INTC240328P000340002024-03-08 1:02PM EDT34.000.050.000.010.00-1517193.75%
INTC240328P000350002024-03-25 9:32AM EDT35.000.050.000.010.00-176175.00%
INTC240328P000360002024-03-25 10:06AM EDT36.000.010.000.010.00-185325156.25%
INTC240328P000365002024-03-25 3:10PM EDT36.500.010.000.010.00-3049143.75%
INTC240328P000370002024-03-27 3:31PM EDT37.000.010.000.010.00-51,071137.50%
INTC240328P000375002024-03-25 3:54PM EDT37.500.010.000.010.00-306553125.00%
INTC240328P000380002024-03-27 3:31PM EDT38.000.030.000.010.00-73,157118.75%
INTC240328P000385002024-03-28 9:43AM EDT38.500.110.000.01+0.10+1,000.00%104,634106.25%
INTC240328P000390002024-03-28 9:35AM EDT39.000.010.000.010.00-1410,869100.00%
INTC240328P000395002024-03-28 9:32AM EDT39.500.020.000.01+0.01+100.00%124,54990.63%
INTC240328P000400002024-03-28 10:54AM EDT40.000.010.000.010.00-558,11581.25%
INTC240328P000405002024-03-28 10:54AM EDT40.500.010.000.010.00-2715,24775.00%
INTC240328P000410002024-03-28 11:33AM EDT41.000.010.000.01-0.01-50.00%2728,83165.63%
INTC240328P000415002024-03-28 11:46AM EDT41.500.010.000.010.00-413,48756.25%
INTC240328P000420002024-03-28 11:54AM EDT42.000.010.000.01-0.02-66.67%1263,96251.56%
INTC240328P000425002024-03-28 11:35AM EDT42.500.010.000.01-0.03-75.00%9992,77042.19%
INTC240328P000430002024-03-28 12:10PM EDT43.000.010.000.01-0.08-88.89%2,2064,07632.81%
INTC240328P000435002024-03-28 12:08PM EDT43.500.010.000.01-0.22-95.65%1,1732,45821.88%
INTC240328P000440002024-03-28 12:11PM EDT44.000.030.020.03-0.42-93.33%4,3642,38915.24%
INTC240328P000445002024-03-28 12:07PM EDT44.500.220.170.19-0.66-75.00%2,0611,21710.55%
INTC240328P000450002024-03-28 12:06PM EDT45.000.540.600.63-0.69-56.10%1876760.00%
INTC240328P000455002024-03-28 11:08AM EDT45.501.101.081.27-1.15-51.11%495953.13%
INTC240328P000460002024-03-28 12:10PM EDT46.001.561.601.66-0.69-30.67%2622937.50%
INTC240328P000465002024-03-26 2:54PM EDT46.504.352.062.190.00-39512059.38%
INTC240328P000470002024-03-28 12:06PM EDT47.002.522.552.82-1.43-36.20%821867.97%
INTC240328P000475002024-03-28 9:43AM EDT47.503.232.893.85-1.20-27.09%241123.44%
INTC240328P000480002024-03-20 2:21PM EDT48.006.433.553.650.00-1050.00%
INTC240328P000485002024-03-28 9:41AM EDT48.504.254.054.15-1.25-22.73%15750.00%
INTC240328P000490002024-03-27 10:05AM EDT49.006.104.254.650.00-33850.00%
INTC240328P000495002024-03-27 11:56AM EDT49.506.355.055.350.00-2215121.09%
INTC240328P000500002024-03-27 2:20PM EDT50.006.655.555.650.00-8050.00%
INTC240328P000510002024-03-27 10:00AM EDT51.008.206.556.700.00-1212146.88%
INTC240328P000520002024-03-26 3:07PM EDT52.009.857.457.650.00-6250.00%
INTC240328P000530002024-03-28 9:31AM EDT53.009.108.559.30-1.10-10.78%12255.47%
INTC240328P000550002024-03-26 3:07PM EDT55.0011.1010.5511.45-1.85-14.29%10311.33%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.1210.6511.650.00-2800100.00%
INTC240328P000570002024-03-28 9:31AM EDT57.0013.1011.8012.65-1.70-11.49%50100.00%
INTC240328P000580002024-03-28 9:31AM EDT58.0014.1013.5514.10-1.70-10.76%20312.50%
INTC240328P000590002024-03-06 1:45PM EDT59.0015.1014.2014.65+1.40+10.22%10100.00%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.7014.8515.650.00-230100.00%