U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.03+0.90 (+3.20%)
Al cierre: 04:00PM EDT
29.10 +0.07 (+0.24%)
Fuera de horario: 05:38PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:25.00
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC230324C000250002023-03-23 3:57PM EDT2023-03-244.103.954.20+0.48+13.26%55517119.53%
INTC230331C000250002023-03-23 3:44PM EDT2023-03-313.954.004.30+0.65+19.70%247970.31%
INTC230406C000250002023-03-23 3:44PM EDT2023-04-064.004.104.35+0.35+9.59%917662.11%
INTC230414C000250002023-03-23 2:29PM EDT2023-04-143.704.154.40-0.17-4.39%1015453.71%
INTC230421C000250002023-03-23 3:59PM EDT2023-04-214.454.104.45+0.54+13.81%8517,56056.54%
INTC230428C000250002023-03-23 2:29PM EDT2023-04-284.004.304.70-0.10-2.44%114553.13%
INTC230519C000250002023-03-23 1:55PM EDT2023-05-194.404.654.85+0.35+8.64%6110750.54%
INTC230616C000250002023-03-23 3:54PM EDT2023-06-165.004.905.05+0.55+12.36%75,34348.83%
INTC230721C000250002023-03-23 11:02AM EDT2023-07-215.005.155.40+0.30+6.38%2001,46647.90%
INTC230915C000250002023-03-23 12:40PM EDT2023-09-155.505.605.85+0.05+0.92%121,34646.48%
INTC231020C000250002023-03-23 3:50PM EDT2023-10-206.005.856.100.00-521045.90%
INTC240119C000250002023-03-23 3:15PM EDT2024-01-196.606.506.75+0.60+10.00%6515,39845.69%
INTC240621C000250002023-03-23 3:52PM EDT2024-06-217.307.207.55+0.40+5.80%32,85944.41%
INTC250117C000250002023-03-23 12:33PM EDT2025-01-178.208.008.50+0.35+4.46%977,75643.80%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC230324P000250002023-03-23 3:19PM EDT2023-03-240.010.000.02-0.01-50.00%654,25093.75%
INTC230331P000250002023-03-23 3:59PM EDT2023-03-310.040.040.05-0.03-42.86%1301,88756.25%
INTC230406P000250002023-03-23 3:58PM EDT2023-04-060.090.080.10-0.03-25.00%1001,14650.78%
INTC230414P000250002023-03-23 2:49PM EDT2023-04-140.230.140.16+0.03+15.00%1067447.46%
INTC230421P000250002023-03-23 3:58PM EDT2023-04-210.210.190.22-0.04-16.00%23230,63045.51%
INTC230428P000250002023-03-23 2:40PM EDT2023-04-280.500.320.44+0.04+8.70%6738651.76%
INTC230519P000250002023-03-23 2:52PM EDT2023-05-190.730.540.61+0.03+4.29%8362747.07%
INTC230616P000250002023-03-23 3:53PM EDT2023-06-160.780.730.79-0.07-8.24%19527,95143.26%
INTC230721P000250002023-03-23 3:27PM EDT2023-07-211.040.890.99+0.03+2.97%5914,79740.58%
INTC230915P000250002023-03-23 3:25PM EDT2023-09-151.441.291.35+0.14+10.77%7115,45139.31%
INTC231020P000250002023-03-23 10:31AM EDT2023-10-201.531.431.57-0.06-3.77%102,38939.04%
INTC240119P000250002023-03-23 3:58PM EDT2024-01-191.911.851.93-0.16-7.73%28226,53936.82%
INTC240621P000250002023-03-23 1:59PM EDT2024-06-212.602.412.62-0.01-0.38%114,56336.33%
INTC250117P000250002023-03-23 12:02PM EDT2025-01-173.113.053.30-0.13-4.01%315,10135.16%