U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.99+0.01 (+0.02%)
Al cierre: 04:00PM EST
42.95 -0.04 (-0.09%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Golpe:40.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240301C000400002024-02-23 3:52PM EST2024-03-013.162.643.30-0.34-9.71%31953260.74%
INTC240308C000400002024-02-23 3:19PM EST2024-03-083.342.863.30+0.08+2.45%4910441.31%
INTC240315C000400002024-02-23 3:14PM EST2024-03-153.503.253.60+0.05+1.45%1417,33843.99%
INTC240322C000400002024-02-23 3:44PM EST2024-03-223.593.553.75-0.16-4.27%4714742.04%
INTC240328C000400002024-02-23 1:15PM EST2024-03-284.003.004.70+0.15+3.90%132459.72%
INTC240419C000400002024-02-23 3:09PM EST2024-04-194.354.155.25+0.06+1.40%1292,40255.47%
INTC240517C000400002024-02-23 3:58PM EST2024-05-174.954.905.00-0.09-1.79%22,89520,74141.77%
INTC240621C000400002024-02-23 3:48PM EST2024-06-215.485.405.60-0.07-1.26%8818,46241.81%
INTC240719C000400002024-02-23 12:32PM EST2024-07-195.995.505.90-0.56-8.55%9259640.60%
INTC240816C000400002024-02-23 12:10PM EST2024-08-166.655.656.40+0.09+1.37%645541.77%
INTC240920C000400002024-02-23 2:05PM EST2024-09-206.855.856.80-0.15-2.14%425,27541.43%
INTC241018C000400002024-02-22 2:13PM EST2024-10-187.276.357.350.00-626243.19%
INTC241220C000400002024-02-23 3:43PM EST2024-12-207.857.557.95-0.25-3.09%6034142.53%
INTC250117C000400002024-02-23 3:55PM EST2025-01-178.258.008.50+0.10+1.23%19817,05444.31%
INTC250919C000400002024-02-23 3:46PM EST2025-09-1910.8010.1511.30-0.42-3.74%2019147.62%
INTC251219C000400002024-02-23 3:42PM EST2025-12-1911.1210.8011.35-0.06-0.54%23,79044.48%
INTC260116C000400002024-02-23 3:39PM EST2026-01-1611.3511.3011.70-0.25-2.16%591,83045.19%
INTC260618C000400002024-02-21 12:05PM EST2026-06-1813.0411.5013.100.00-26546.80%
INTC261218C000400002024-02-23 3:32PM EST2026-12-1813.6513.5014.45-0.05-0.36%942047.68%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240301P000400002024-02-23 3:58PM EST2024-03-010.030.030.04-0.04-57.14%6201,94734.38%
INTC240308P000400002024-02-23 3:59PM EST2024-03-080.130.130.14-0.07-35.00%9366731.84%
INTC240315P000400002024-02-23 3:52PM EST2024-03-150.270.250.30-0.10-27.03%3,81719,02432.91%
INTC240322P000400002024-02-23 3:58PM EST2024-03-220.400.410.44-0.11-21.57%2481,13332.86%
INTC240328P000400002024-02-23 3:38PM EST2024-03-280.500.510.55-0.05-9.09%86185032.72%
INTC240405P000400002024-02-23 3:33PM EST2024-04-050.640.550.86-0.15-18.99%292236.28%
INTC240419P000400002024-02-23 3:49PM EST2024-04-190.850.850.90-0.08-8.60%31419,36532.08%
INTC240517P000400002024-02-23 3:44PM EST2024-05-171.541.521.54-0.06-3.75%1713,93135.33%
INTC240621P000400002024-02-23 3:03PM EST2024-06-211.851.851.89-0.05-2.63%1913,60233.67%
INTC240719P000400002024-02-23 3:53PM EST2024-07-192.082.072.11-0.02-0.95%3482,42232.53%
INTC240816P000400002024-02-23 3:19PM EST2024-08-162.512.262.58-0.11-4.20%81,66234.17%
INTC240920P000400002024-02-23 1:32PM EST2024-09-202.732.672.84-0.08-2.85%3213,60633.36%
INTC241018P000400002024-02-23 12:28PM EST2024-10-183.002.933.15-0.04-1.32%243733.77%
INTC241220P000400002024-02-23 2:20PM EST2024-12-203.533.453.70-0.07-1.94%592,66633.84%
INTC250117P000400002024-02-23 3:43PM EST2025-01-173.703.553.75+0.03+0.82%2815,92132.69%
INTC250919P000400002024-02-22 10:34AM EST2025-09-195.205.005.20-0.03-0.57%250132.00%
INTC251219P000400002024-02-16 10:30AM EST2025-12-195.554.505.800.00-11,96332.52%
INTC260116P000400002024-02-23 11:26AM EST2026-01-165.954.505.90+0.15+2.59%34,84332.31%
INTC260618P000400002024-02-15 1:12PM EST2026-06-185.876.156.600.00-108532.14%
INTC261218P000400002024-02-23 10:04AM EST2026-12-187.116.458.00+0.09+1.28%112134.42%