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:47.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308C000470002024-03-01 3:59PM EST2024-03-080.120.100.12+0.06+100.00%2,43689242.97%
INTC240315C000470002024-03-01 3:58PM EST2024-03-150.280.260.29+0.11+64.71%2,13215,01238.28%
INTC240322C000470002024-03-01 3:59PM EST2024-03-220.450.420.48+0.15+50.00%16367137.50%
INTC240328C000470002024-03-01 3:45PM EST2024-03-280.570.540.63+0.17+42.50%9349437.01%
INTC240405C000470002024-03-01 3:59PM EST2024-04-050.720.720.86+0.22+44.00%9377837.55%
INTC240419C000470002024-03-01 3:30PM EST2024-04-191.061.021.05+0.23+27.71%7028,68635.01%
INTC240517C000470002024-03-01 3:58PM EST2024-05-171.921.892.16+0.33+20.75%4,50320,07742.70%
INTC240621C000470002024-03-01 3:44PM EST2024-06-212.392.362.42+0.32+15.46%816,83338.11%
INTC240719C000470002024-03-01 3:45PM EST2024-07-192.762.742.83+0.45+19.48%3992037.94%
INTC240816C000470002024-03-01 1:52PM EST2024-08-163.463.253.35+0.47+15.72%464639.06%
INTC240920C000470002024-03-01 1:40PM EST2024-09-203.853.703.75+0.50+14.93%793,15738.62%
INTC241018C000470002024-03-01 1:40PM EST2024-10-184.204.004.10+0.25+6.33%21238.72%
INTC241220C000470002024-03-01 3:21PM EST2024-12-204.904.855.05+0.50+11.36%18579040.38%
INTC250117C000470002024-03-01 2:37PM EST2025-01-175.405.155.30+0.75+16.13%11210,40240.10%
INTC250919C000470002024-02-28 2:49PM EST2025-09-196.637.458.100.00-1130443.10%
INTC251219C000470002024-02-29 3:55PM EST2025-12-198.008.208.650.00-21,33442.37%
INTC260116C000470002024-03-01 11:57AM EST2026-01-169.008.259.75+1.40+18.42%55,56546.17%
INTC260618C000470002024-03-01 10:04AM EST2026-06-189.609.5510.40+0.05+0.52%25544.25%
INTC261218C000470002024-03-01 3:06PM EST2026-12-1811.5010.7011.55+1.20+11.65%530544.15%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308P000470002024-03-01 3:18PM EST2024-03-083.102.973.60-0.83-21.12%198964.84%
INTC240315P000470002024-03-01 3:03PM EST2024-03-153.202.934.40-1.05-24.71%258,10573.05%
INTC240322P000470002024-03-01 11:31AM EST2024-03-223.453.455.50-1.40-28.87%53260.89%
INTC240328P000470002024-02-28 9:54AM EST2024-03-284.953.553.650.00-12532.62%
INTC240405P000470002024-02-29 9:46AM EST2024-04-054.523.655.850.00-408652.27%
INTC240419P000470002024-03-01 10:35AM EST2024-04-193.873.854.65-0.80-17.13%21,37442.31%
INTC240517P000470002024-03-01 3:59PM EST2024-05-174.694.154.75-1.16-19.83%2857834.96%
INTC240621P000470002024-03-01 12:00PM EST2024-06-214.954.955.05-0.60-10.81%56,79132.23%
INTC240719P000470002024-03-01 3:21PM EST2024-07-195.154.305.35-0.55-9.65%3663231.69%
INTC240816P000470002024-03-01 1:48PM EST2024-08-165.504.605.70-0.77-12.28%3546031.96%
INTC240920P000470002024-03-01 3:33PM EST2024-09-205.905.855.95-0.37-5.90%2003,39831.03%
INTC241018P000470002024-03-01 2:22PM EST2024-10-186.106.006.15-0.45-6.87%2794630.54%
INTC241220P000470002024-03-01 3:58PM EST2024-12-206.706.606.70-0.35-4.96%12522630.62%
INTC250117P000470002024-03-01 3:40PM EST2025-01-176.856.756.90-0.30-4.20%72016,08630.47%
INTC250919P000470002024-02-26 11:21AM EST2025-09-198.678.158.450.00-127730.09%
INTC251219P000470002024-02-08 11:24AM EST2025-12-199.207.508.950.00-246130.07%
INTC260116P000470002024-02-06 3:11PM EST2026-01-169.318.059.100.00-13,08930.07%
INTC260618P000470002024-02-05 9:43AM EST2026-06-1810.059.409.800.00-111329.84%
INTC261218P000470002024-02-22 9:48AM EST2026-12-1810.908.9513.000.00-54938.10%