INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC200717C000250002020-06-22 6:44PM EDT25.0037.9934.0034.150.00-90628.13%
INTC200717C000300002020-07-15 1:18PM EDT30.0028.9428.9529.100.00-47485.16%
INTC200717C000350002020-07-15 3:53PM EDT35.0023.8023.9524.200.00-767403.91%
INTC200717C000375002020-07-01 12:46PM EDT37.5021.6521.4521.700.00--4357.81%
INTC200717C000400002020-07-15 3:53PM EDT40.0018.8518.9519.150.00-4300306.64%
INTC200717C000425002020-07-15 3:50PM EDT42.5016.4016.4516.650.00-6108265.63%
INTC200717C000450002020-07-15 3:53PM EDT45.0013.8513.9514.150.00-33301226.56%
INTC200717C000475002020-07-13 9:44AM EDT47.5012.7311.5011.650.00-355193.75%
INTC200717C000500002020-07-16 10:27AM EDT50.008.709.009.15-0.10-1.14%2706156.25%
INTC200717C000510002020-07-15 3:50PM EDT51.007.807.908.100.00-20128.52%
INTC200717C000520002020-07-07 3:50PM EDT52.006.276.957.150.00-336122.66%
INTC200717C000525002020-07-16 9:52AM EDT52.506.276.506.60+0.27+4.50%13905115.43%
INTC200717C000530002020-07-15 1:09PM EDT53.005.955.956.150.00-22123108.20%
INTC200717C000535002020-07-15 1:09PM EDT53.505.455.455.600.00-1197.27%
INTC200717C000540002020-07-13 11:44AM EDT54.006.024.955.150.00-1093.36%
INTC200717C000550002020-07-16 10:48AM EDT55.004.073.954.15+0.05+1.24%458,25078.52%
INTC200717C000555002020-07-15 9:35AM EDT55.503.703.453.600.00-228168.16%
INTC200717C000560002020-07-15 3:13PM EDT56.002.803.003.150.00-101,01865.82%
INTC200717C000565002020-07-15 12:34PM EDT56.502.142.522.60-0.17-7.36%3056.45%
INTC200717C000570002020-07-16 10:45AM EDT57.002.122.102.17+0.08+3.92%1156054.49%
INTC200717C000575002020-07-16 10:24AM EDT57.501.341.671.74-0.50-27.17%583,79050.59%
INTC200717C000580002020-07-16 10:21AM EDT58.000.921.201.28-0.31-25.20%981,64645.31%
INTC200717C000585002020-07-16 10:35AM EDT58.500.820.860.89-0.10-10.87%764,31140.43%
INTC200717C000590002020-07-16 10:41AM EDT59.000.550.590.62-0.07-11.29%1884,17739.84%
INTC200717C000595002020-07-16 10:42AM EDT59.500.350.350.36-0.04-10.26%4997,90336.23%
INTC200717C000600002020-07-16 10:47AM EDT60.000.200.200.22-0.05-20.00%805036.33%
INTC200717C000605002020-07-16 10:38AM EDT60.500.120.100.12-0.02-14.29%66035.74%
INTC200717C000610002020-07-16 10:35AM EDT61.000.060.050.06-0.03-33.33%3505,57435.16%
INTC200717C000615002020-07-16 10:24AM EDT61.500.020.030.04-0.04-66.67%673537.50%
INTC200717C000620002020-07-15 3:54PM EDT62.000.010.010.02-0.02-66.67%7037.50%
INTC200717C000625002020-07-16 10:48AM EDT62.500.010.010.03-0.04-80.00%12113,23245.31%
INTC200717C000630002020-07-15 3:50PM EDT63.000.010.000.03-0.01-50.00%105,83050.39%
INTC200717C000635002020-07-16 9:37AM EDT63.500.040.010.02+0.03+300.00%1037751.56%
INTC200717C000640002020-07-15 2:14PM EDT64.000.030.000.010.00-3050.00%
INTC200717C000645002020-07-15 10:14AM EDT64.500.020.010.020.00-5028457.81%
INTC200717C000650002020-07-16 9:30AM EDT65.000.020.000.01+0.01+100.00%327,10653.13%
INTC200717C000655002020-07-15 12:57PM EDT65.500.010.000.010.00-13948256.25%
INTC200717C000660002020-07-15 2:14PM EDT66.000.020.000.01+0.01+100.00%11060.94%
INTC200717C000665002020-07-15 1:18PM EDT66.500.020.000.030.00-111273.44%
INTC200717C000670002020-07-13 11:39AM EDT67.000.020.000.030.00-1010978.13%
INTC200717C000675002020-07-16 10:32AM EDT67.500.010.000.01-0.01-50.00%1071.88%
INTC200717C000680002020-07-13 3:16PM EDT68.000.010.000.030.00-1085.94%
INTC200717C000690002020-07-10 9:33AM EDT69.000.020.000.030.00-3014392.19%
INTC200717C000700002020-07-16 10:35AM EDT70.000.010.000.010.00-2128,17287.50%
INTC200717C000725002020-07-13 3:23PM EDT72.500.010.000.010.00-903,802103.13%
INTC200717C000750002020-07-13 9:58AM EDT75.000.010.000.020.00-43,803128.13%
INTC200717C000775002020-07-09 3:40PM EDT77.500.010.000.010.00-2438131.25%
INTC200717C000800002020-07-14 1:58PM EDT80.000.010.000.010.00-71,892143.75%
INTC200717C000850002020-07-01 2:35PM EDT85.000.010.000.010.00-1070168.75%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC200717P000250002020-06-22 6:44PM EDT25.000.030.000.020.00-15562418.75%
INTC200717P000275002020-06-22 6:44PM EDT27.500.050.010.020.00-695387.50%
INTC200717P000300002020-06-24 10:18AM EDT30.000.020.000.020.00-21265331.25%
INTC200717P000325002020-07-02 12:00PM EDT32.500.020.000.020.00-40293.75%
INTC200717P000350002020-06-15 1:31PM EDT35.000.030.000.020.00-8651262.50%
INTC200717P000375002020-07-09 9:30AM EDT37.500.030.000.010.00-10421212.50%
INTC200717P000400002020-07-07 10:35AM EDT40.000.010.000.030.00-21,465209.38%
INTC200717P000425002020-07-15 11:16AM EDT42.500.010.000.010.00-1822156.25%
INTC200717P000450002020-07-13 2:44PM EDT45.000.010.000.010.00-208,513131.25%
INTC200717P000475002020-07-14 10:13AM EDT47.500.010.000.010.00-162,729106.25%
INTC200717P000490002020-07-13 10:18AM EDT49.000.010.000.030.00-110106.25%
INTC200717P000500002020-07-15 3:40PM EDT50.000.010.000.01-0.01-50.00%111,57684.38%
INTC200717P000510002020-07-14 11:27AM EDT51.000.020.000.020.00-65681.25%
INTC200717P000520002020-07-14 12:11PM EDT52.000.020.000.030.00-4059475.78%
INTC200717P000525002020-07-15 3:52PM EDT52.500.020.000.020.00-5910,38267.19%
INTC200717P000530002020-07-15 2:45PM EDT53.000.010.000.030.00-248365.63%
INTC200717P000535002020-07-15 12:07PM EDT53.500.020.000.030.00-397260.94%
INTC200717P000540002020-07-15 1:52PM EDT54.000.010.010.030.00-922,23457.81%
INTC200717P000550002020-07-16 10:42AM EDT55.000.020.010.03-0.01-33.33%4525,24750.78%
INTC200717P000555002020-07-16 10:18AM EDT55.500.020.010.03-0.02-50.00%277244.92%
INTC200717P000560002020-07-16 9:46AM EDT56.000.040.020.03-0.02-33.33%1251,23939.06%
INTC200717P000565002020-07-16 10:33AM EDT56.500.050.040.05-0.04-44.44%370137.50%
INTC200717P000570002020-07-16 10:41AM EDT57.000.070.070.08-0.05-41.67%402,54635.16%
INTC200717P000575002020-07-16 10:48AM EDT57.500.120.120.13-0.07-36.84%26410,38333.01%
INTC200717P000580002020-07-16 10:49AM EDT58.000.210.190.21-0.07-25.00%1,0582,31930.66%
INTC200717P000585002020-07-16 10:49AM EDT58.500.350.310.33-0.08-18.60%742,10028.03%
INTC200717P000590002020-07-16 10:47AM EDT59.000.540.500.53-0.08-12.90%3703,30925.98%
INTC200717P000595002020-07-16 9:59AM EDT59.501.120.770.81+0.19+20.43%152,44423.15%
INTC200717P000600002020-07-16 10:42AM EDT60.001.171.141.20-0.06-4.88%117021.29%
INTC200717P000605002020-07-15 3:50PM EDT60.501.691.491.560.00-2424450.00%
INTC200717P000610002020-07-15 2:42PM EDT61.002.501.952.02+0.45+21.95%12630.00%
INTC200717P000615002020-07-16 9:54AM EDT61.502.752.442.55-0.24-8.03%1640.00%
INTC200717P000620002020-07-16 10:48AM EDT62.002.982.893.10-0.07-2.30%53070.00%
INTC200717P000625002020-07-15 3:55PM EDT62.503.633.403.600.00-4200.00%
INTC200717P000630002020-07-14 2:30PM EDT63.004.353.854.050.00-11150.00%
INTC200717P000635002020-07-14 11:29AM EDT63.505.164.354.600.00-10100.00%
INTC200717P000640002020-07-14 12:23PM EDT64.005.394.855.050.00-13170.00%
INTC200717P000645002020-07-14 1:58PM EDT64.506.145.405.550.00-660.00%
INTC200717P000650002020-07-15 3:46PM EDT65.006.405.856.10+0.40+6.67%12,7040.00%
INTC200717P000655002020-06-22 2:48PM EDT65.505.786.356.550.00--100.00%
INTC200717P000660002020-07-14 1:58PM EDT66.007.656.857.050.00-1060.00%
INTC200717P000665002020-07-14 3:49PM EDT66.507.757.407.500.00-160.00%
INTC200717P000675002020-07-15 9:30AM EDT67.508.358.408.550.00-24330.00%
INTC200717P000680002020-07-15 11:43AM EDT68.009.158.909.150.00-5250.00%
INTC200717P000700002020-07-15 3:44PM EDT70.0010.9510.8511.050.00-1250.00%
INTC200717P000725002020-07-13 3:56PM EDT72.5013.9013.3513.500.00-100.00%
INTC200717P000750002020-07-02 9:44AM EDT75.0015.7515.9016.100.00-25050.00%
INTC200717P000775002020-06-22 6:44PM EDT77.5013.9018.3018.550.00-20210.00%
INTC200717P000800002020-06-22 6:44PM EDT80.0018.0520.8521.050.00-110.00%
INTC200717P000850002020-07-09 2:47PM EDT85.0026.4025.9026.050.00-200.00%