U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
43.82+0.77 (+1.79%)
Al cierre: 04:00PM EST
43.85 +0.03 (+0.07%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:38.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308C000380002024-03-01 10:07AM EST2024-03-085.255.506.30+0.51+10.76%12568.75%
INTC240315C000380002024-03-01 2:43PM EST2024-03-156.124.856.35+1.22+24.90%277,68277.93%
INTC240322C000380002024-03-01 3:32PM EST2024-03-226.005.007.55+1.05+21.21%63259.57%
INTC240328C000380002024-03-01 12:06PM EST2024-03-286.485.056.45+1.88+40.87%76058.69%
INTC240405C000380002024-02-27 2:52PM EST2024-04-055.225.656.600.00-101155.76%
INTC240419C000380002024-03-01 2:42PM EST2024-04-196.576.356.55+1.02+18.38%152,36245.70%
INTC240517C000380002024-03-01 10:24AM EST2024-05-176.666.707.45+0.66+11.00%140752.05%
INTC240621C000380002024-03-01 2:46PM EST2024-06-217.587.357.55+1.58+26.33%81,66644.41%
INTC240719C000380002024-03-01 11:06AM EST2024-07-197.717.407.80+0.74+10.62%238242.63%
INTC240816C000380002024-03-01 11:31AM EST2024-08-168.257.908.25+1.66+25.19%543143.58%
INTC241018C000380002024-03-01 12:39PM EST2024-10-189.008.659.90+0.80+9.76%1001351.25%
INTC241220C000380002024-03-01 10:17AM EST2024-12-208.959.159.70+0.65+7.83%127343.92%
INTC250919C000380002024-02-29 2:45PM EST2025-09-1911.1411.8012.150.00-215144.62%
INTC260618C000380002024-02-29 9:39AM EST2026-06-1813.1013.2514.200.00-2345.62%
INTC261218C000380002024-03-01 1:50PM EST2026-12-1815.1014.5015.300.00-7117145.73%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308P000380002024-03-01 3:23PM EST2024-03-080.010.000.01-0.01-50.00%1849648.44%
INTC240315P000380002024-03-01 3:29PM EST2024-03-150.020.020.04-0.02-50.00%1118,70541.02%
INTC240322P000380002024-03-01 3:03PM EST2024-03-220.060.060.08-0.05-45.45%277,19737.70%
INTC240328P000380002024-03-01 3:49PM EST2024-03-280.100.090.12-0.05-33.33%3431236.04%
INTC240405P000380002024-03-01 3:55PM EST2024-04-050.160.140.17-0.07-30.43%48734.28%
INTC240419P000380002024-03-01 3:50PM EST2024-04-190.280.270.29-0.11-28.21%16410,72933.40%
INTC240517P000380002024-03-01 3:28PM EST2024-05-170.780.740.82-0.13-14.29%1932,44938.09%
INTC240621P000380002024-03-01 2:28PM EST2024-06-210.980.981.05-0.23-19.01%2945,89334.99%
INTC240719P000380002024-02-29 11:44AM EST2024-07-191.471.181.280.00-9565734.23%
INTC240816P000380002024-03-01 2:28PM EST2024-08-161.561.541.66-0.30-16.13%171,54935.46%
INTC241018P000380002024-02-28 10:08AM EST2024-10-182.411.942.080.00-285134.06%
INTC241220P000380002024-03-01 1:36PM EST2024-12-202.522.153.05-0.28-10.00%3113,24837.70%
INTC250919P000380002024-02-28 11:37AM EST2025-09-194.454.004.250.00-13833.61%
INTC260618P000380002024-02-29 9:50AM EST2026-06-185.455.156.250.00-18636.35%
INTC261218P000380002024-02-29 3:55PM EST2026-12-186.105.007.000.00-6092235.90%