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:50.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308C000500002024-03-01 3:48PM EST2024-03-080.040.020.04+0.03+300.00%1,0213,21052.34%
INTC240315C000500002024-03-01 3:53PM EST2024-03-150.080.070.08+0.04+100.00%1,86230,76642.58%
INTC240322C000500002024-03-01 3:23PM EST2024-03-220.150.130.16+0.07+87.50%1491,77340.14%
INTC240328C000500002024-03-01 3:55PM EST2024-03-280.220.190.25+0.10+83.33%3082,12639.55%
INTC240405C000500002024-03-01 2:43PM EST2024-04-050.330.270.36+0.15+83.33%16618038.48%
INTC240419C000500002024-03-01 3:59PM EST2024-04-190.480.480.50+0.13+37.14%4,73245,50036.04%
INTC240517C000500002024-03-01 3:57PM EST2024-05-171.121.111.16+0.21+23.08%9778,47039.82%
INTC240621C000500002024-03-01 3:58PM EST2024-06-211.521.481.74+0.25+19.69%2,04729,35739.99%
INTC240719C000500002024-03-01 3:34PM EST2024-07-191.841.791.89+0.29+18.71%2653,05037.28%
INTC240816C000500002024-03-01 3:20PM EST2024-08-162.422.292.41+0.36+17.48%4770238.79%
INTC240920C000500002024-03-01 3:54PM EST2024-09-202.692.682.75+0.23+9.35%1545,95738.06%
INTC241018C000500002024-03-01 2:35PM EST2024-10-183.152.973.15+0.55+21.15%1014138.68%
INTC241220C000500002024-03-01 1:35PM EST2024-12-203.953.803.90+0.40+11.27%161,29339.20%
INTC250117C000500002024-03-01 3:58PM EST2025-01-174.114.054.25+0.35+9.31%46826,65239.61%
INTC250919C000500002024-03-01 1:51PM EST2025-09-196.756.206.70+0.78+13.07%434,52041.14%
INTC251219C000500002024-03-01 3:51PM EST2025-12-197.367.107.50+0.54+7.92%103,49141.59%
INTC260116C000500002024-03-01 3:33PM EST2026-01-167.607.308.15+0.60+8.57%557,07543.45%
INTC260618C000500002024-03-01 2:06PM EST2026-06-189.008.159.90+1.20+15.38%25545.94%
INTC261218C000500002024-03-01 3:57PM EST2026-12-1810.089.8010.30+0.63+6.67%4471443.00%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308P000500002024-03-01 11:35AM EST2024-03-086.205.706.70-1.73-21.82%81103.32%
INTC240315P000500002024-03-01 2:04PM EST2024-03-155.805.706.65-1.45-20.00%27582167.87%
INTC240322P000500002024-03-01 2:32PM EST2024-03-226.195.256.40-1.26-16.91%32743.56%
INTC240328P000500002024-03-01 11:35AM EST2024-03-286.255.856.35-1.05-14.38%10435.74%
INTC240419P000500002024-03-01 3:58PM EST2024-04-196.416.357.25-0.79-10.97%72,42248.36%
INTC240517P000500002024-03-01 1:42PM EST2024-05-176.736.857.35-0.97-12.60%271039.99%
INTC240621P000500002024-03-01 11:36AM EST2024-06-217.157.007.25-0.65-8.33%123,70131.81%
INTC240719P000500002024-03-01 2:28PM EST2024-07-197.077.258.15-0.38-5.10%696538.12%
INTC240816P000500002024-03-01 3:41PM EST2024-08-167.696.558.70-0.66-7.90%16439.82%
INTC240920P000500002024-02-28 11:39AM EST2024-09-207.907.558.00-0.92-10.43%522,73830.35%
INTC241018P000500002024-02-23 11:22AM EST2024-10-188.658.009.150.00-32137.35%
INTC241220P000500002024-02-26 3:55PM EST2024-12-209.058.508.700.00-1522230.07%
INTC250117P000500002024-03-01 3:53PM EST2025-01-178.778.659.85-0.43-4.67%48,83636.04%
INTC250919P000500002024-03-01 12:18PM EST2025-09-1910.009.7011.25-0.50-4.76%6639533.67%
INTC251219P000500002024-02-22 10:02AM EST2025-12-1910.109.4011.250.00-117031.25%
INTC260116P000500002024-02-29 11:00AM EST2026-01-1610.579.5511.85-0.68-6.04%2517233.12%
INTC260618P000500002024-02-23 9:39AM EST2026-06-1811.4010.6011.750.00-1045129.58%
INTC261218P000500002024-02-29 10:29AM EST2026-12-1812.3410.5014.500.00-29336.21%