U.S. markets open in 7 hours 37 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.870.00 (0.00%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210625C000450002021-05-07 12:59PM EDT45.0010.4311.9013.700.00-45321.48%
INTC210625C000470002021-06-18 11:53AM EDT47.008.250.000.000.00-400.00%
INTC210625C000475002021-06-08 9:53AM EDT47.509.640.000.000.00-500.00%
INTC210625C000480002021-06-15 12:01PM EDT48.0010.000.000.000.00--00.00%
INTC210625C000485002021-06-18 10:06AM EDT48.507.270.000.000.00-1000.00%
INTC210625C000490002021-06-18 11:28AM EDT49.006.300.000.000.00-1000.00%
INTC210625C000500002021-06-22 2:58PM EDT50.005.800.000.000.00-3100.00%
INTC210625C000505002021-06-18 10:52AM EDT50.504.750.000.000.00-800.00%
INTC210625C000510002021-06-21 2:39PM EDT51.004.900.000.000.00-3100.00%
INTC210625C000515002021-06-21 3:05PM EDT51.504.450.000.000.00-100.00%
INTC210625C000520002021-06-22 1:54PM EDT52.003.770.000.000.00-1000.00%
INTC210625C000525002021-06-22 2:42PM EDT52.503.250.000.000.00-500.00%
INTC210625C000530002021-06-22 2:17PM EDT53.002.640.000.000.00-1600.00%
INTC210625C000535002021-06-21 11:51AM EDT53.502.800.000.000.00-600.00%
INTC210625C000540002021-06-22 3:51PM EDT54.001.870.000.000.00-2000.00%
INTC210625C000545002021-06-22 3:24PM EDT54.501.430.000.000.00-7200.00%
INTC210625C000550002021-06-22 3:25PM EDT55.001.090.000.000.00-83100.00%
INTC210625C000555002021-06-22 3:59PM EDT55.500.690.000.000.00-88600.00%
INTC210625C000560002021-06-22 3:58PM EDT56.000.440.000.000.00-6,57100.78%
INTC210625C000565002021-06-22 3:58PM EDT56.500.260.000.000.00-1,61103.13%
INTC210625C000570002021-06-22 3:59PM EDT57.000.150.000.000.00-2,65906.25%
INTC210625C000575002021-06-22 3:58PM EDT57.500.090.000.000.00-1,42906.25%
INTC210625C000580002021-06-22 3:52PM EDT58.000.050.000.000.00-6,575012.50%
INTC210625C000585002021-06-22 3:54PM EDT58.500.040.000.000.00-441012.50%
INTC210625C000590002021-06-22 3:28PM EDT59.000.040.000.000.00-508012.50%
INTC210625C000595002021-06-22 3:34PM EDT59.500.030.000.000.00-577012.50%
INTC210625C000600002021-06-22 3:57PM EDT60.000.020.000.000.00-6,912025.00%
INTC210625C000605002021-06-22 3:46PM EDT60.500.030.000.000.00-76025.00%
INTC210625C000610002021-06-22 3:25PM EDT61.000.030.000.000.00-147025.00%
INTC210625C000615002021-06-22 3:51PM EDT61.500.020.000.000.00-52025.00%
INTC210625C000620002021-06-22 3:43PM EDT62.000.010.000.000.00-1,694025.00%
INTC210625C000625002021-06-22 3:52PM EDT62.500.010.000.000.00-55025.00%
INTC210625C000630002021-06-22 12:18PM EDT63.000.020.000.000.00-11025.00%
INTC210625C000635002021-06-22 9:37AM EDT63.500.010.000.000.00-6025.00%
INTC210625C000640002021-06-22 2:40PM EDT64.000.010.000.000.00-34025.00%
INTC210625C000650002021-06-21 3:21PM EDT65.000.010.000.000.00-30050.00%
INTC210625C000660002021-06-21 12:55PM EDT66.000.020.000.000.00-5050.00%
INTC210625C000670002021-06-18 11:03AM EDT67.000.030.000.000.00-5050.00%
INTC210625C000680002021-06-21 3:03PM EDT68.000.020.000.000.00-122050.00%
INTC210625C000690002021-06-21 11:57AM EDT69.000.010.000.000.00-13050.00%
INTC210625C000700002021-06-21 1:19PM EDT70.000.010.000.000.00-388050.00%
INTC210625C000750002021-06-21 9:30AM EDT75.000.010.000.000.00-7050.00%
INTC210625C000800002021-06-16 2:10PM EDT80.000.030.000.000.00-31050.00%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC210625P000350002021-06-17 11:26AM EDT35.000.010.000.000.00-3050.00%
INTC210625P000400002021-06-17 2:38PM EDT40.000.010.000.000.00-1050.00%
INTC210625P000450002021-06-21 9:30AM EDT45.000.010.000.000.00-1050.00%
INTC210625P000465002021-06-22 10:55AM EDT46.500.010.000.000.00-66050.00%
INTC210625P000470002021-06-22 10:55AM EDT47.000.020.000.000.00-66050.00%
INTC210625P000475002021-06-21 11:55AM EDT47.500.010.000.000.00-108050.00%
INTC210625P000480002021-06-21 3:39PM EDT48.000.010.000.000.00-5050.00%
INTC210625P000485002021-06-21 3:40PM EDT48.500.020.000.000.00-4050.00%
INTC210625P000490002021-06-22 3:23PM EDT49.000.010.000.000.00-60025.00%
INTC210625P000500002021-06-22 11:34AM EDT50.000.020.000.000.00-11025.00%
INTC210625P000505002021-06-18 3:39PM EDT50.500.050.000.000.00-13025.00%
INTC210625P000510002021-06-21 1:22PM EDT51.000.020.000.000.00-20025.00%
INTC210625P000515002021-06-22 10:24AM EDT51.500.020.000.000.00-527025.00%
INTC210625P000520002021-06-22 2:32PM EDT52.000.030.000.000.00-112025.00%
INTC210625P000525002021-06-22 3:08PM EDT52.500.020.000.000.00-126012.50%
INTC210625P000530002021-06-22 2:32PM EDT53.000.040.000.000.00-339012.50%
INTC210625P000535002021-06-22 3:17PM EDT53.500.050.000.000.00-29012.50%
INTC210625P000540002021-06-22 3:45PM EDT54.000.080.000.000.00-313012.50%
INTC210625P000545002021-06-22 3:57PM EDT54.500.130.000.000.00-17406.25%
INTC210625P000550002021-06-22 3:48PM EDT55.000.220.000.000.00-3,38706.25%
INTC210625P000555002021-06-22 3:48PM EDT55.500.380.000.000.00-68703.13%
INTC210625P000560002021-06-22 3:56PM EDT56.000.600.000.000.00-1,66000.00%
INTC210625P000565002021-06-22 2:56PM EDT56.500.960.000.000.00-9500.00%
INTC210625P000570002021-06-22 3:08PM EDT57.001.320.000.000.00-4300.00%
INTC210625P000575002021-06-22 3:50PM EDT57.501.810.000.000.00-9900.00%
INTC210625P000580002021-06-22 3:31PM EDT58.002.150.000.000.00-500.00%
INTC210625P000585002021-06-21 12:16PM EDT58.502.620.000.000.00-300.00%
INTC210625P000590002021-06-22 2:11PM EDT59.003.450.000.000.00-1500.00%
INTC210625P000595002021-06-21 2:56PM EDT59.503.300.000.000.00-100.00%
INTC210625P000600002021-06-22 12:27PM EDT60.004.010.000.000.00-1200.00%
INTC210625P000605002021-06-18 10:54AM EDT60.505.300.000.000.00-100.00%
INTC210625P000610002021-06-22 10:55AM EDT61.004.910.000.000.00-1500.00%
INTC210625P000615002021-06-22 10:18AM EDT61.505.440.000.000.00-100.00%
INTC210625P000620002021-06-22 10:22AM EDT62.005.880.000.000.00-100.00%
INTC210625P000625002021-06-18 3:15PM EDT62.506.810.000.000.00-100.00%
INTC210625P000630002021-06-22 12:39PM EDT63.007.130.000.000.00-500.00%
INTC210625P000640002021-06-04 1:39PM EDT64.006.650.000.000.00-600.00%
INTC210625P000650002021-06-21 11:32AM EDT65.009.240.000.000.00-100.00%
INTC210625P000670002021-06-17 12:34PM EDT67.0010.000.000.000.00--00.00%
INTC210625P000700002021-06-15 2:00PM EDT70.0011.810.000.000.00-1800.00%