U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.94+0.78 (+1.59%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC201002C000390002020-09-23 11:11AM EDT39.0010.7010.8511.15+10.70--1100.78%
INTC201002C000400002020-09-25 11:25AM EDT40.009.599.8010.05+0.14+1.48%766102.34%
INTC201002C000410002020-09-22 9:35AM EDT41.008.908.859.10+8.90--275.78%
INTC201002C000420002020-09-04 3:25PM EDT42.008.747.708.000.00-2674.22%
INTC201002C000425002020-09-22 10:59AM EDT42.507.107.257.550.00-111278.91%
INTC201002C000430002020-09-25 9:30AM EDT43.005.956.757.15-0.55-8.46%220450.00%
INTC201002C000435002020-09-24 10:29AM EDT43.505.556.206.550.00-310369.73%
INTC201002C000440002020-09-25 11:02AM EDT44.005.355.806.05-0.45-7.76%1365.04%
INTC201002C000445002020-09-23 1:31PM EDT44.505.105.355.550.00-141760.55%
INTC201002C000450002020-09-25 3:58PM EDT45.005.004.805.20+0.60+13.64%711770.12%
INTC201002C000455002020-09-24 11:39AM EDT45.503.694.454.600.00-111056.25%
INTC201002C000460002020-09-25 1:15PM EDT46.003.903.904.25+0.65+20.00%514662.89%
INTC201002C000465002020-09-25 3:51PM EDT46.503.673.403.70+0.33+9.88%52153.91%
INTC201002C000470002020-09-25 12:59PM EDT47.002.872.933.25+0.70+32.26%1018651.47%
INTC201002C000475002020-09-25 2:56PM EDT47.502.632.372.62+0.65+32.83%3113437.50%
INTC201002C000480002020-09-25 3:51PM EDT48.002.192.092.18+0.56+34.36%32647235.74%
INTC201002C000485002020-09-25 3:50PM EDT48.501.791.611.73+0.65+57.02%14642232.42%
INTC201002C000490002020-09-25 3:59PM EDT49.001.271.211.31+0.30+30.93%9681,45829.59%
INTC201002C000495002020-09-25 3:58PM EDT49.500.940.910.97+0.22+30.56%9541,49228.66%
INTC201002C000500002020-09-25 3:59PM EDT50.000.630.620.66+0.11+21.15%3,3393,37326.95%
INTC201002C000505002020-09-25 3:59PM EDT50.500.410.400.42+0.09+28.13%1,8111,59425.78%
INTC201002C000510002020-09-25 3:59PM EDT51.000.260.240.28+0.02+8.33%2,0922,47426.47%
INTC201002C000515002020-09-25 3:59PM EDT51.500.160.150.180.00-1,4821,59226.95%
INTC201002C000520002020-09-25 3:56PM EDT52.000.100.080.100.00-9252,29326.56%
INTC201002C000525002020-09-25 3:57PM EDT52.500.050.050.10-0.01-16.67%1562,17030.86%
INTC201002C000530002020-09-25 3:44PM EDT53.000.060.030.04+0.01+20.00%2011,13828.32%
INTC201002C000535002020-09-25 3:49PM EDT53.500.010.020.03-0.03-75.00%5758430.08%
INTC201002C000540002020-09-25 3:51PM EDT54.000.020.010.02-0.01-33.33%18865631.25%
INTC201002C000545002020-09-25 3:58PM EDT54.500.020.010.04+0.01+100.00%10787038.67%
INTC201002C000550002020-09-25 3:34PM EDT55.000.020.010.02+0.01+100.00%2022,65437.50%
INTC201002C000555002020-09-24 9:56AM EDT55.500.020.010.070.00-152150.00%
INTC201002C000560002020-09-25 3:23PM EDT56.000.020.010.040.00-11352448.05%
INTC201002C000570002020-09-24 9:38AM EDT57.000.030.000.110.00-137357.03%
INTC201002C000575002020-09-25 3:36PM EDT57.500.010.000.02-0.02-66.67%202951.56%
INTC201002C000580002020-09-23 10:43AM EDT58.000.020.000.020.00-16853.91%
INTC201002C000585002020-09-23 10:57AM EDT58.500.020.000.020.00-858751.56%
INTC201002C000590002020-09-25 3:03PM EDT59.000.020.000.02+0.01+100.00%19553.91%
INTC201002C000600002020-09-24 3:13PM EDT60.000.010.000.010.00-44,41353.13%
INTC201002C000650002020-09-21 9:33AM EDT65.000.010.000.010.00-11075.00%
INTC201002C000700002020-09-08 9:30AM EDT70.000.120.000.010.00-22693.75%
Ponepor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC201002P000390002020-09-25 3:26PM EDT39.000.020.000.02+0.02-112178.13%
INTC201002P000400002020-09-23 2:35PM EDT40.000.020.000.030.00-2613275.00%
INTC201002P000410002020-09-24 1:36PM EDT41.000.010.000.03+0.01--5467.19%
INTC201002P000420002020-09-25 1:18PM EDT42.000.030.000.02+0.01+50.00%1135857.03%
INTC201002P000425002020-09-21 9:53AM EDT42.500.070.000.030.00-11056.25%
INTC201002P000430002020-09-25 1:21PM EDT43.000.020.000.04-0.02-50.00%24954.69%
INTC201002P000435002020-09-24 1:41PM EDT43.500.040.010.040.00-715153.13%
INTC201002P000440002020-09-25 3:08PM EDT44.000.020.000.04-0.03-60.00%2825153.13%
INTC201002P000445002020-09-25 12:59PM EDT44.500.030.000.04-0.03-50.00%68249.22%
INTC201002P000450002020-09-25 3:45PM EDT45.000.040.000.04-0.03-42.86%501,10345.31%
INTC201002P000455002020-09-25 3:17PM EDT45.500.050.040.06-0.06-54.55%6459144.73%
INTC201002P000460002020-09-25 3:52PM EDT46.000.060.050.07-0.08-57.14%921,30641.80%
INTC201002P000465002020-09-25 3:44PM EDT46.500.070.070.09-0.13-65.00%451,07239.84%
INTC201002P000470002020-09-25 3:44PM EDT47.000.100.090.13-0.19-65.52%841,77338.87%
INTC201002P000475002020-09-25 3:52PM EDT47.500.140.120.17-0.23-62.16%2921,45036.82%
INTC201002P000480002020-09-25 3:53PM EDT48.000.180.180.20-0.29-61.70%3551,59133.40%
INTC201002P000485002020-09-25 3:58PM EDT48.500.250.250.28-0.39-60.94%41982331.93%
INTC201002P000490002020-09-25 3:59PM EDT49.000.350.320.36-0.49-58.33%1,0311,68129.10%
INTC201002P000495002020-09-25 3:59PM EDT49.500.500.480.55-0.78-60.94%7601,09629.49%
INTC201002P000500002020-09-25 3:59PM EDT50.000.680.680.79-0.71-51.08%9121,20229.69%
INTC201002P000505002020-09-25 3:57PM EDT50.500.950.961.11-0.85-47.22%15251031.10%
INTC201002P000510002020-09-25 3:57PM EDT51.001.301.291.43-0.86-39.81%23240630.57%
INTC201002P000515002020-09-25 3:36PM EDT51.501.601.681.77-0.80-33.33%3127928.71%
INTC201002P000520002020-09-25 3:36PM EDT52.002.052.112.18-0.92-30.98%8879928.13%
INTC201002P000525002020-09-25 3:41PM EDT52.502.532.572.67-1.00-28.33%159031.74%
INTC201002P000530002020-09-25 3:36PM EDT53.002.963.053.15-1.08-26.73%166234.18%
INTC201002P000535002020-09-24 2:54PM EDT53.504.493.453.800.00-1950.00%
INTC201002P000540002020-09-24 12:30PM EDT54.004.854.004.200.00-81946.68%
INTC201002P000545002020-09-25 2:54PM EDT54.504.504.454.65-1.21-21.19%23245.51%
INTC201002P000550002020-09-25 3:59PM EDT55.005.105.005.15-1.07-17.34%93749.22%
INTC201002P000555002020-09-15 1:27PM EDT55.505.905.455.700.00-11458.20%
INTC201002P000560002020-09-23 3:56PM EDT56.007.206.006.200.00-1661.91%
INTC201002P000570002020-09-08 2:43PM EDT57.007.956.957.200.00-2368.95%
INTC201002P000575002020-09-21 12:12AM EDT57.507.407.357.700.00--772.46%
INTC201002P000580002020-09-24 11:21AM EDT58.008.957.908.20+8.95--375.78%
INTC201002P000590002020-09-25 1:46PM EDT59.009.158.859.20-0.37-3.89%13982.42%
INTC201002P000600002020-09-24 1:08PM EDT60.0010.639.8010.200.00-1388.67%