INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC230602C000190002023-05-26 3:29PM EDT19.009.859.9010.15+1.36+16.02%211167.19%
INTC230602C000200002023-05-23 11:59AM EDT20.009.858.859.150.00--1050.00%
INTC230602C000210002023-05-22 1:00PM EDT21.009.407.908.150.00--6131.25%
INTC230602C000220002023-05-23 11:34AM EDT22.007.956.907.150.00--72115.63%
INTC230602C000230002023-05-26 3:11PM EDT23.005.905.906.15+1.55+35.63%41298.44%
INTC230602C000240002023-05-26 10:27AM EDT24.004.204.905.15+4.20-3082.81%
INTC230602C000245002023-05-25 1:26PM EDT24.502.804.404.650.00--875.00%
INTC230602C000250002023-05-26 1:21PM EDT25.003.573.954.15+1.08+43.37%474276.56%
INTC230602C000255002023-05-26 1:47PM EDT25.503.103.453.65+1.27+69.40%31068.36%
INTC230602C000260002023-05-26 3:53PM EDT26.003.102.983.20+1.42+84.52%20725869.14%
INTC230602C000265002023-05-26 3:51PM EDT26.502.552.492.66+1.26+97.67%25819557.03%
INTC230602C000270002023-05-26 3:58PM EDT27.002.112.052.16+1.25+145.35%2,2051,91552.73%
INTC230602C000275002023-05-26 3:59PM EDT27.501.651.591.74+1.06+179.66%2,2011,96750.20%
INTC230602C000280002023-05-26 3:59PM EDT28.001.261.251.28+0.87+223.08%6,8402,05749.81%
INTC230602C000285002023-05-26 3:58PM EDT28.500.910.880.91+0.68+295.65%3,48459946.88%
INTC230602C000290002023-05-26 3:59PM EDT29.000.610.600.63+0.47+335.71%5,1262,38746.48%
INTC230602C000295002023-05-26 3:59PM EDT29.500.390.390.41+0.30+333.33%3,2601,46546.09%
INTC230602C000300002023-05-26 3:59PM EDT30.000.260.240.26+0.22+550.00%7,1767,03846.48%
INTC230602C000305002023-05-26 3:59PM EDT30.500.160.150.17+0.12+300.00%1,8532,85348.24%
INTC230602C000310002023-05-26 3:59PM EDT31.000.090.090.10+0.07+350.00%3,1186,45248.44%
INTC230602C000315002023-05-26 3:59PM EDT31.500.070.060.07+0.04+133.33%5441,51650.39%
INTC230602C000320002023-05-26 3:58PM EDT32.000.050.040.05+0.03+150.00%4092,42553.13%
INTC230602C000325002023-05-26 3:58PM EDT32.500.030.020.04+0.01+50.00%42121554.69%
INTC230602C000330002023-05-26 3:59PM EDT33.000.020.010.030.00-1021,16756.25%
INTC230602C000335002023-05-26 3:56PM EDT33.500.020.010.03+0.01+100.00%15012762.50%
INTC230602C000340002023-05-26 1:59PM EDT34.000.020.010.03+0.01+100.00%541,20267.19%
INTC230602C000345002023-05-26 2:45PM EDT34.500.010.000.030.00-922369.53%
INTC230602C000350002023-05-26 3:09PM EDT35.000.010.010.020.00-14273774.22%
INTC230602C000355002023-05-26 1:41PM EDT35.500.010.000.02+0.01-25075.00%
INTC230602C000360002023-05-23 11:32AM EDT36.000.010.000.020.00-1331679.69%
INTC230602C000370002023-05-22 9:30AM EDT37.000.020.000.010.00-15381.25%
INTC230602C000380002023-05-08 2:19PM EDT38.000.020.000.030.00-219101.56%
INTC230602C000390002023-05-08 2:19PM EDT39.000.020.000.030.00-929109.38%
INTC230602C000400002023-05-05 12:07PM EDT40.000.030.000.030.00-218117.19%
INTC230602C000410002023-05-04 2:37PM EDT41.000.020.000.030.00--1125.00%
INTC230602C000420002023-04-14 12:07PM EDT42.000.050.000.030.00--1131.25%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC230602P000190002023-05-26 3:41PM EDT19.000.010.000.010.00-1307137.50%
INTC230602P000200002023-05-26 3:55PM EDT20.000.010.000.010.00-3,3976121.88%
INTC230602P000210002023-05-26 3:42PM EDT21.000.010.000.010.00-3,1147106.25%
INTC230602P000220002023-05-26 1:45PM EDT22.000.010.000.02-0.01-50.00%1,7121,017100.00%
INTC230602P000225002023-05-26 1:01PM EDT22.500.010.000.02+0.01-80-93.75%
INTC230602P000230002023-05-26 1:01PM EDT23.000.010.000.02-0.01-50.00%101,15287.50%
INTC230602P000235002023-05-26 3:08PM EDT23.500.010.000.02+0.01-672-79.69%
INTC230602P000240002023-05-26 11:51AM EDT24.000.020.010.04-0.02-50.00%7631882.81%
INTC230602P000245002023-05-26 3:58PM EDT24.500.030.010.03-0.03-50.00%13519872.66%
INTC230602P000250002023-05-26 3:55PM EDT25.000.030.020.03-0.04-57.14%4561,75967.19%
INTC230602P000255002023-05-26 3:53PM EDT25.500.030.020.03-0.09-75.00%24540360.16%
INTC230602P000260002023-05-26 3:59PM EDT26.000.040.030.05-0.14-77.78%4261,02257.03%
INTC230602P000265002023-05-26 3:57PM EDT26.500.060.050.07-0.22-78.57%9251,36253.91%
INTC230602P000270002023-05-26 3:58PM EDT27.000.100.090.10-0.34-77.27%2,1721,97451.17%
INTC230602P000275002023-05-26 3:58PM EDT27.500.160.140.16-0.50-75.76%1,6731,47949.61%
INTC230602P000280002023-05-26 3:59PM EDT28.000.240.240.26-0.65-73.03%5,8892,81348.05%
INTC230602P000285002023-05-26 3:58PM EDT28.500.400.380.41-0.86-68.25%1,8051,39146.88%
INTC230602P000290002023-05-26 3:58PM EDT29.000.600.600.62-1.07-64.07%8881,93445.80%
INTC230602P000295002023-05-26 3:56PM EDT29.500.850.880.91-1.28-60.09%2281,00046.09%
INTC230602P000300002023-05-26 3:50PM EDT30.001.251.231.28-1.35-51.92%1502,40548.24%
INTC230602P000305002023-05-26 3:12PM EDT30.501.751.611.73-1.35-43.55%1576154.30%
INTC230602P000310002023-05-26 3:17PM EDT31.002.172.052.16-1.43-39.72%2880756.25%
INTC230602P000315002023-05-26 9:30AM EDT31.504.072.472.63-0.01-0.25%52260.74%
INTC230602P000320002023-05-26 3:27PM EDT32.003.112.943.10-1.46-31.95%327963.87%
INTC230602P000325002023-05-26 10:52AM EDT32.504.203.403.65+1.12+36.36%12453.13%
INTC230602P000330002023-05-25 11:37AM EDT33.006.063.904.150.00-181758.59%
INTC230602P000340002023-05-12 10:41AM EDT34.005.204.905.100.00-35091.02%
INTC230602P000350002023-05-25 9:43AM EDT35.006.975.906.150.00-3079.69%
INTC230602P000360002023-05-04 11:13AM EDT36.004.906.907.150.00--089.84%
INTC230602P000380002023-05-26 1:50PM EDT38.009.408.909.15+1.60+20.51%90107.81%
INTC230602P000410002023-05-22 10:05AM EDT41.0010.8011.9012.150.00--0132.81%