Correo

INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

En dinero

Mostrar:ListaCubrir

Llamadaspor23 de agosto de 2019

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
INTC190823C00040000	2019-08-19 12:00AM EDT	40.00	6.80	6.50	6.85	0.00	-	-	10	59.38%
INTC190823C00041000	2019-08-16 3:16PM EDT	41.00	5.60	5.55	5.95	0.00	-	10	83	76.95%
INTC190823C00041500	2019-08-19 12:00AM EDT	41.50	4.95	5.00	5.20	0.00	-	-	25	58.98%
INTC190823C00042000	2019-08-20 9:47AM EDT	42.00	4.70	4.60	4.65	+0.40	+9.30%	5	6	0.00%
INTC190823C00043000	2019-08-16 9:32AM EDT	43.00	3.30	3.60	3.65	0.00	-	1	75	0.00%
INTC190823C00043500	2019-08-19 9:46AM EDT	43.50	4.05	3.10	3.20	0.00	-	51	63	38.67%
INTC190823C00044000	2019-08-16 1:17PM EDT	44.00	2.67	2.63	2.66	0.00	-	4	71	0.00%
INTC190823C00044500	2019-08-20 9:47AM EDT	44.50	2.26	2.17	2.20	-0.48	-17.52%	3	78	28.13%
INTC190823C00045000	2019-08-19 2:51PM EDT	45.00	2.44	1.74	1.74	0.00	-	50	165	28.13%
INTC190823C00045500	2019-08-19 10:11AM EDT	45.50	1.82	1.31	1.33	0.00	-	13	138	29.10%
INTC190823C00046000	2019-08-20 9:49AM EDT	46.00	0.93	0.91	0.93	-0.57	-38.00%	63	564	27.34%
INTC190823C00046500	2019-08-20 9:51AM EDT	46.50	0.61	0.61	0.62	-0.50	-45.05%	39	684	27.25%
INTC190823C00047000	2019-08-20 9:51AM EDT	47.00	0.38	0.36	0.39	-0.34	-47.22%	89	1,796	27.54%
INTC190823C00047500	2019-08-20 9:50AM EDT	47.50	0.20	0.21	0.22	-0.27	-57.45%	36	1,384	27.25%
INTC190823C00048000	2019-08-20 9:45AM EDT	48.00	0.11	0.10	0.11	-0.15	-57.69%	121	3,319	26.76%
INTC190823C00048500	2019-08-20 9:51AM EDT	48.50	0.05	0.04	0.06	-0.10	-66.67%	182	674	27.74%
INTC190823C00049000	2019-08-20 9:43AM EDT	49.00	0.03	0.03	0.04	-0.03	-50.00%	1	1,259	30.08%
INTC190823C00049500	2019-08-19 9:59AM EDT	49.50	0.05	0.01	0.03	0.00	-	69	107	32.81%
INTC190823C00050000	2019-08-20 9:31AM EDT	50.00	0.02	0.00	0.03	0.00	-	25	847	37.50%
INTC190823C00050500	2019-08-19 12:00AM EDT	50.50	0.05	0.00	0.03	0.00	-	-	10	41.80%
INTC190823C00051000	2019-08-19 1:01PM EDT	51.00	0.02	0.01	0.02	0.00	-	2	382	42.97%
INTC190823C00051500	2019-08-19 12:00AM EDT	51.50	0.05	-	0.02	0.00	-	-	7	46.88%
INTC190823C00052000	2019-08-19 3:52PM EDT	52.00	0.01	0.01	0.02	0.00	-	73	1,211	50.78%
INTC190823C00052500	2019-08-19 12:00AM EDT	52.50	0.02	-	0.02	0.00	-	-	46	54.69%
INTC190823C00053000	2019-08-19 1:28PM EDT	53.00	0.03	0.01	0.01	0.00	-	15	1,408	53.13%
INTC190823C00054000	2019-08-19 11:51AM EDT	54.00	0.02	0.00	0.03	0.00	-	1	742	62.50%
INTC190823C00055000	2019-08-19 11:14AM EDT	55.00	0.03	0.00	0.01	0.00	-	6	1,306	59.38%
INTC190823C00056000	2019-08-19 11:14AM EDT	56.00	0.01	0.00	0.03	0.00	-	5	2,464	75.78%
INTC190823C00057000	2019-08-09 1:08PM EDT	57.00	0.01	0.00	0.02	0.00	-	8	60	78.13%
INTC190823C00058000	2019-07-29 12:43PM EDT	58.00	0.04	0.00	0.03	0.00	-	7	2	87.50%
INTC190823C00059000	2019-07-26 3:24PM EDT	59.00	0.02	0.00	0.01	0.00	-	8	7	84.38%

Ponepor23 de agosto de 2019

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
INTC190823P00040000	2019-08-16 2:27PM EDT	40.00	0.02	0.00	0.03	0.00	-	25	112	67.19%
INTC190823P00040500	2019-08-19 12:47PM EDT	40.50	0.01	0.00	0.03	0.00	-	4	7	62.50%
INTC190823P00041000	2019-08-19 12:34PM EDT	41.00	0.01	0.00	0.03	0.00	-	13	118	57.81%
INTC190823P00041500	2019-08-19 2:30PM EDT	41.50	0.02	0.01	0.03	0.00	-	2	8	55.47%
INTC190823P00042000	2019-08-19 10:46AM EDT	42.00	0.02	0.01	0.03	0.00	-	39	462	50.78%
INTC190823P00042500	2019-08-19 12:01AM EDT	42.50	0.05	0.01	0.03	0.00	-	-	35	48.83%
INTC190823P00043000	2019-08-19 2:20PM EDT	43.00	0.03	0.02	0.03	0.00	-	24	182	43.75%
INTC190823P00043500	2019-08-19 9:51AM EDT	43.50	0.03	0.00	0.04	0.00	-	1	117	40.63%
INTC190823P00044000	2019-08-19 3:50PM EDT	44.00	0.04	0.04	0.05	0.00	-	35	689	37.11%
INTC190823P00044500	2019-08-20 9:42AM EDT	44.50	0.08	0.07	0.08	+0.03	+60.00%	20	413	35.55%
INTC190823P00045000	2019-08-20 9:52AM EDT	45.00	0.13	0.11	0.12	+0.07	+116.67%	12	1,112	33.20%
INTC190823P00045500	2019-08-20 9:44AM EDT	45.50	0.19	0.18	0.21	+0.09	+90.00%	49	1,091	32.72%
INTC190823P00046000	2019-08-20 9:50AM EDT	46.00	0.30	0.32	0.33	+0.14	+87.50%	68	1,042	31.35%
INTC190823P00046500	2019-08-20 9:51AM EDT	46.50	0.50	0.50	0.51	+0.22	+78.57%	65	466	30.37%
INTC190823P00047000	2019-08-20 9:50AM EDT	47.00	0.73	0.76	0.78	+0.27	+58.70%	104	1,045	30.66%
INTC190823P00047500	2019-08-20 9:48AM EDT	47.50	1.07	1.11	1.12	+0.42	+64.62%	20	199	31.45%
INTC190823P00048000	2019-08-20 9:49AM EDT	48.00	1.48	1.46	1.50	+0.54	+57.45%	22	493	31.45%
INTC190823P00048500	2019-08-20 9:41AM EDT	48.50	1.92	1.92	1.94	+0.60	+45.45%	13	65	33.01%
INTC190823P00049000	2019-08-19 3:57PM EDT	49.00	1.74	2.41	2.46	0.00	-	10	1,004	40.82%
INTC190823P00049500	2019-08-19 12:55PM EDT	49.50	2.27	2.92	2.95	0.00	-	9	11	45.51%
INTC190823P00050000	2019-08-20 9:49AM EDT	50.00	3.40	3.40	3.45	+0.69	+25.46%	50	257	50.98%
INTC190823P00050500	2019-08-20 9:36AM EDT	50.50	3.70	3.85	3.95	+0.45	+13.85%	5	15	56.25%
INTC190823P00051000	2019-08-16 2:48PM EDT	51.00	4.40	4.35	4.40	0.00	-	18	127	54.30%
INTC190823P00052000	2019-08-12 3:43PM EDT	52.00	6.30	5.40	5.45	0.00	-	4	6	67.58%
INTC190823P00053000	2019-08-16 10:32AM EDT	53.00	6.65	6.25	6.45	0.00	-	2	48	57.81%
INTC190823P00054000	2019-08-09 2:50PM EDT	54.00	7.98	7.20	7.50	0.00	-	22	0	65.63%
INTC190823P00055000	2019-07-29 12:59PM EDT	55.00	3.45	7.80	8.85	0.00	-	6	0	142.77%
INTC190823P00056000	2019-07-25 10:52AM EDT	56.00	4.30	9.20	9.70	0.00	-	-	0	106.25%