INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC190621C000280002019-05-29 10:03AM EDT28.0016.1017.1519.250.00-1021150.00%
INTC190621C000300002019-06-06 3:37PM EDT30.0015.1716.0517.100.00-140235.74%
INTC190621C000310002019-06-07 10:57AM EDT31.0015.9015.7515.850.00--5249.41%
INTC190621C000320002019-06-07 10:57AM EDT32.0013.6014.7514.900.00-2830236.52%
INTC190621C000330002019-06-10 9:51AM EDT33.0013.6012.5014.250.00-340162.89%
INTC190621C000340002019-05-21 2:28PM EDT34.0010.6812.0512.900.00-1410166.41%
INTC190621C000350002019-05-31 10:32AM EDT35.009.7511.0512.100.00-1219166.02%
INTC190621C000360002019-06-07 10:57AM EDT36.0015.6010.8010.900.00-840179.30%
INTC190621C000370002019-06-10 3:10PM EDT37.0010.039.1010.200.00-1499147.27%
INTC190621C000380002019-06-11 10:41AM EDT38.008.738.059.050.00-1255124.81%
INTC190621C000390002019-06-14 3:56PM EDT39.007.257.207.40+1.34+22.67%122583.40%
INTC190621C000400002019-06-14 3:06PM EDT40.006.306.206.30-0.45-6.67%842064.84%
INTC190621C000405002019-06-11 11:40AM EDT40.506.155.556.100.00-1871.48%
INTC190621C000410002019-06-13 2:36PM EDT41.005.755.205.350.00-2213859.57%
INTC190621C000415002019-06-10 10:11AM EDT41.505.464.505.100.00-143558.20%
INTC190621C000420002019-06-14 11:39AM EDT42.004.334.104.50-0.57-11.63%194353.13%
INTC190621C000425002019-06-13 9:54AM EDT42.504.453.703.850.00-316752.93%
INTC190621C000430002019-06-14 3:55PM EDT43.003.403.203.30-0.52-13.27%371,28142.77%
INTC190621C000435002019-06-14 2:27PM EDT43.502.702.452.87-0.30-10.00%836843.56%
INTC190621C000440002019-06-14 3:58PM EDT44.002.352.292.39-0.44-15.77%752,01639.06%
INTC190621C000445002019-06-14 10:20AM EDT44.501.651.851.94-0.77-31.82%211,56936.13%
INTC190621C000450002019-06-14 3:55PM EDT45.001.551.441.50-0.25-13.89%19012,77632.62%
INTC190621C000455002019-06-14 3:43PM EDT45.501.211.081.13-0.28-18.79%1951,70531.30%
INTC190621C000460002019-06-14 3:58PM EDT46.000.810.770.80-0.32-28.32%9018,20429.69%
INTC190621C000465002019-06-14 3:59PM EDT46.500.530.510.54-0.26-32.91%1,4981,45628.81%
INTC190621C000470002019-06-14 3:49PM EDT47.000.390.320.35-0.17-30.36%2,69134,84728.52%
INTC190621C000475002019-06-14 3:48PM EDT47.500.250.210.22-0.09-26.47%5001,66928.61%
INTC190621C000480002019-06-14 3:52PM EDT48.000.150.110.14-0.06-28.57%2596,34929.30%
INTC190621C000485002019-06-14 3:36PM EDT48.500.090.060.09-0.04-30.77%34399230.08%
INTC190621C000490002019-06-14 3:54PM EDT49.000.050.030.05-0.03-37.50%3537,43530.08%
INTC190621C000495002019-06-14 3:39PM EDT49.500.030.010.03-0.03-50.00%29168130.86%
INTC190621C000500002019-06-14 3:54PM EDT50.000.020.010.02-0.01-33.33%91036,19632.03%
INTC190621C000510002019-06-13 12:32PM EDT51.000.030.000.020.00-10142538.28%
INTC190621C000520002019-06-14 9:58AM EDT52.000.010.000.03-0.01-50.00%21,48347.66%
INTC190621C000525002019-06-14 3:36PM EDT52.500.010.000.01-0.01-50.00%3033,09043.75%
INTC190621C000530002019-06-11 10:41AM EDT53.000.010.000.030.00-25953.91%
INTC190621C000550002019-06-14 12:09PM EDT55.000.010.000.010.00-261,52653.13%
INTC190621C000575002019-06-14 10:54AM EDT57.500.020.000.01+0.01+100.00%1226,30264.06%
INTC190621C000600002019-06-14 2:24PM EDT60.000.010.000.010.00-527,74175.00%
INTC190621C000625002019-06-04 1:29PM EDT62.500.010.000.010.00-110,88784.38%
INTC190621C000650002019-06-13 1:41PM EDT65.000.010.000.010.00-316,05593.75%
INTC190621C000700002019-05-31 1:56PM EDT70.000.010.000.010.00-503,583112.50%
INTC190621C000750002019-06-07 10:57AM EDT75.000.010.000.020.00-152,164137.50%
INTC190621C000800002019-06-07 1:52PM EDT80.000.010.000.010.00-5280143.75%
INTC190621C000850002019-06-07 10:57AM EDT85.000.010.000.010.00-125241156.25%
Ponepor21 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC190621P000280002019-06-07 10:57AM EDT28.000.020.000.020.00-10808150.00%
INTC190621P000290002019-06-07 10:57AM EDT29.000.020.000.020.00-527140.63%
INTC190621P000300002019-06-05 12:38PM EDT30.000.020.000.020.00-1949131.25%
INTC190621P000310002019-06-06 1:34PM EDT31.000.010.000.020.00-25414121.88%
INTC190621P000320002019-06-10 1:22PM EDT32.000.020.000.020.00-10499112.50%
INTC190621P000330002019-06-12 9:55AM EDT33.000.010.000.020.00-121,247103.13%
INTC190621P000340002019-06-10 9:30AM EDT34.000.030.000.010.00-270287.50%
INTC190621P000350002019-06-11 9:30AM EDT35.000.010.000.020.00-516,00287.50%
INTC190621P000360002019-06-13 3:50PM EDT36.000.010.000.030.00-11,36184.38%
INTC190621P000370002019-06-07 12:53PM EDT37.000.010.000.030.00-703,98875.00%
INTC190621P000380002019-06-14 11:39AM EDT38.000.020.000.04+0.01+100.00%13,87370.31%
INTC190621P000390002019-06-12 3:15PM EDT39.000.010.000.040.00-32,04861.72%
INTC190621P000400002019-06-14 3:14PM EDT40.000.010.010.020.00-2822,34251.56%
INTC190621P000405002019-06-12 3:51PM EDT40.500.020.000.040.00-26750.00%
INTC190621P000410002019-06-14 3:06PM EDT41.000.010.010.04-0.01-50.00%467,09551.56%
INTC190621P000415002019-06-13 3:14PM EDT41.500.020.020.040.00-275546.88%
INTC190621P000420002019-06-14 3:48PM EDT42.000.020.010.03-0.02-50.00%1528,32740.63%
INTC190621P000425002019-06-14 2:57PM EDT42.500.040.030.05+0.02+100.00%272,82539.84%
INTC190621P000430002019-06-14 3:55PM EDT43.000.050.040.060.00-48012,26736.91%
INTC190621P000435002019-06-14 11:04AM EDT43.500.090.060.09+0.03+50.00%787135.55%
INTC190621P000440002019-06-14 3:57PM EDT44.000.100.110.13+0.01+11.11%2966,54333.99%
INTC190621P000445002019-06-14 3:34PM EDT44.500.150.150.19+0.03+25.00%1052,50132.42%
INTC190621P000450002019-06-14 3:59PM EDT45.000.250.250.27+0.03+13.64%3,13026,30230.57%
INTC190621P000455002019-06-14 3:56PM EDT45.500.380.380.40+0.06+18.75%1,49986229.49%
INTC190621P000460002019-06-14 3:59PM EDT46.000.570.570.58+0.13+29.55%1,5099,26528.42%
INTC190621P000465002019-06-14 3:33PM EDT46.500.740.810.84+0.07+10.45%54289128.42%
INTC190621P000470002019-06-14 3:59PM EDT47.001.121.111.15+0.20+21.74%1,53115,95628.03%
INTC190621P000475002019-06-14 2:00PM EDT47.501.621.481.52+0.42+35.00%9932928.03%
INTC190621P000480002019-06-14 3:42PM EDT48.001.751.901.96+0.17+10.76%1017,70129.88%
INTC190621P000490002019-06-14 3:40PM EDT49.002.632.822.88+0.18+7.35%279,98932.42%
INTC190621P000500002019-06-14 2:01PM EDT50.003.853.703.90+0.60+18.46%3219,00642.97%
INTC190621P000510002019-06-11 11:28AM EDT51.004.204.705.550.00-4071.39%
INTC190621P000520002019-05-24 10:24AM EDT52.007.325.706.300.00-1069.92%
INTC190621P000525002019-06-14 2:55PM EDT52.506.306.256.35+0.10+1.61%284,83653.52%
INTC190621P000530002019-06-11 11:28AM EDT53.006.206.707.550.00-4089.16%
INTC190621P000550002019-06-12 2:57PM EDT55.008.708.659.600.00-6,0002,681105.47%
INTC190621P000575002019-06-12 2:57PM EDT57.5011.2011.1512.150.00-3,0001,175126.37%
INTC190621P000600002019-06-12 2:57PM EDT60.0013.7013.6014.400.00-1,500715126.17%
INTC190621P000625002019-05-20 9:56AM EDT62.5018.4516.1017.150.00-10157.03%
INTC190621P000650002019-05-23 11:59AM EDT65.0021.3518.6519.400.00-11158.98%
INTC190621P000700002019-06-07 10:57AM EDT70.0011.6823.1023.250.00-100.00%
INTC190621P000750002019-06-07 10:57AM EDT75.0024.0028.1028.550.00-100.00%
INTC190621P000800002019-06-07 11:12AM EDT80.0027.3031.2034.000.00-160225.00%
INTC190621P000850002019-06-10 12:04AM EDT85.0036.2036.2538.350.00-200.00%