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:55.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308C000550002024-03-01 3:11PM EST2024-03-080.010.010.10-0.01-50.00%577783.98%
INTC240315C000550002024-03-01 2:44PM EST2024-03-150.020.010.020.00-79224,26151.56%
INTC240322C000550002024-03-01 3:02PM EST2024-03-220.050.020.04+0.03+150.00%520046.09%
INTC240328C000550002024-03-01 3:38PM EST2024-03-280.060.040.06+0.03+100.00%86543.36%
INTC240405C000550002024-03-01 1:51PM EST2024-04-050.100.060.15-0.07-41.18%32645.12%
INTC240419C000550002024-03-01 3:53PM EST2024-04-190.150.150.16+0.05+50.00%1,15816,69038.67%
INTC240517C000550002024-03-01 3:49PM EST2024-05-170.480.470.52+0.13+37.14%7732,92441.21%
INTC240621C000550002024-03-01 3:36PM EST2024-06-210.680.680.70+0.15+28.30%14421,86837.40%
INTC240719C000550002024-03-01 3:33PM EST2024-07-190.910.880.96+0.19+26.39%1502,40937.16%
INTC240816C000550002024-03-01 3:54PM EST2024-08-161.261.031.30+0.23+22.33%18899937.90%
INTC240920C000550002024-03-01 2:38PM EST2024-09-201.641.531.63+0.30+22.39%2685,58837.74%
INTC241018C000550002024-03-01 3:48PM EST2024-10-181.801.761.89+0.26+16.88%16737.67%
INTC241220C000550002024-03-01 3:59PM EST2024-12-202.542.462.61+0.29+12.89%3669538.70%
INTC250117C000550002024-03-01 3:46PM EST2025-01-172.752.692.85+0.35+14.58%63920,38338.61%
INTC250919C000550002024-03-01 3:32PM EST2025-09-195.004.955.05+0.30+6.38%1376839.73%
INTC251219C000550002024-03-01 2:57PM EST2025-12-195.975.605.90+0.62+11.59%51,37440.56%
INTC260116C000550002024-03-01 3:32PM EST2026-01-166.025.806.25+0.52+9.45%1569,89341.20%
INTC260618C000550002024-02-27 9:31AM EST2026-06-187.286.857.35+0.22+3.12%118741.42%
INTC261218C000550002024-03-01 3:59PM EST2026-12-188.508.308.50+0.65+8.28%2831,54041.46%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240315P000550002024-02-22 9:54AM EST2024-03-1512.4011.0511.700.00-291075.59%
INTC240419P000550002024-03-01 1:23PM EST2024-04-1910.9610.3512.05-1.64-13.02%1160.74%
INTC240517P000550002024-02-29 10:17AM EST2024-05-1712.4010.4512.250.00-77152.10%
INTC240621P000550002024-02-29 9:51AM EST2024-06-2112.2010.4011.450.00-484228.81%
INTC240719P000550002024-03-01 11:11AM EST2024-07-1911.4511.4012.55-0.45-3.78%1054042.41%
INTC240816P000550002024-02-28 12:51PM EST2024-08-1613.1211.5011.850.00-125230.15%
INTC240920P000550002024-02-28 12:51PM EST2024-09-2013.1810.7011.950.00-179228.69%
INTC241018P000550002024-03-01 9:58AM EST2024-10-1812.2511.8512.15-0.45-3.54%40037629.07%
INTC241220P000550002024-02-29 10:20AM EST2024-12-2013.1511.2512.400.00-3001,16828.00%
INTC250117P000550002024-03-01 10:18AM EST2025-01-1712.8012.3013.50-0.55-4.12%141,58335.01%
INTC250919P000550002024-03-01 12:13PM EST2025-09-1913.4013.1513.65+0.40+3.08%124527.19%
INTC251219P000550002024-02-29 10:41AM EST2025-12-1914.4513.1014.050.00-113827.14%
INTC260116P000550002024-02-29 11:08AM EST2026-01-1614.7013.3015.150.00-714331.51%
INTC260618P000550002024-02-01 12:47PM EST2026-06-1815.0313.8515.300.00--1029.09%
INTC261218P000550002024-02-27 12:31PM EST2026-12-1816.2614.1518.000.00-1935.76%