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:60.00
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240308C000600002024-02-21 3:48PM EST2024-03-080.020.000.010.00-216481.25%
INTC240315C000600002024-03-01 1:38PM EST2024-03-150.010.000.010.00-2478,54357.81%
INTC240322C000600002024-03-01 2:12PM EST2024-03-220.030.010.03-0.03-50.00%27255.47%
INTC240328C000600002024-03-01 1:05PM EST2024-03-280.030.010.03-0.16-84.21%171751.17%
INTC240419C000600002024-03-01 3:22PM EST2024-04-190.070.070.08+0.03+75.00%19015,34743.95%
INTC240517C000600002024-03-01 3:47PM EST2024-05-170.240.220.24+0.08+50.00%3415,37243.02%
INTC240621C000600002024-03-01 3:56PM EST2024-06-210.330.320.36+0.09+37.50%2957,40939.06%
INTC240719C000600002024-03-01 3:35PM EST2024-07-190.470.430.47+0.12+34.29%2191,67837.26%
INTC240816C000600002024-03-01 3:33PM EST2024-08-160.710.680.72+0.15+26.79%683,52338.16%
INTC240920C000600002024-03-01 3:58PM EST2024-09-200.890.870.97+0.17+23.61%2179,03737.96%
INTC241018C000600002024-03-01 3:20PM EST2024-10-181.131.061.11+0.30+36.14%368737.16%
INTC241220C000600002024-03-01 12:49PM EST2024-12-201.701.581.73+0.32+23.19%1158038.48%
INTC250117C000600002024-03-01 3:58PM EST2025-01-171.841.771.93+0.26+16.46%6336,67138.33%
INTC250919C000600002024-02-29 11:47AM EST2025-09-193.403.154.750.00-101,10543.48%
INTC251219C000600002024-03-01 9:30AM EST2025-12-194.554.055.25+0.39+9.38%559142.58%
INTC260116C000600002024-03-01 3:54PM EST2026-01-164.754.405.00+0.45+10.47%5482940.61%
INTC260618C000600002024-02-28 9:55AM EST2026-06-186.855.556.05+1.70+33.01%231040.80%
INTC261218C000600002024-03-01 3:31PM EST2026-12-187.106.557.50-0.45-5.96%1822,20141.98%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
INTC240315P000600002024-02-29 12:50PM EST2024-03-1517.1815.6516.700.00-10121.00%
INTC240419P000600002024-01-31 10:52AM EST2024-04-1917.490.000.000.00-1100.00%
INTC240517P000600002024-02-21 10:08AM EST2024-05-1716.2515.1017.300.00-5064.55%
INTC240621P000600002024-02-20 11:14AM EST2024-06-2116.0515.2016.600.00-3040.58%
INTC240719P000600002024-03-01 1:15PM EST2024-07-1916.0015.8517.65-0.05-0.31%1052.56%
INTC240816P000600002024-02-28 9:46AM EST2024-08-1617.8815.5517.250.00-20043.09%
INTC240920P000600002024-02-26 11:34AM EST2024-09-2016.8615.2517.250.00-2039.21%
INTC241018P000600002024-02-21 10:52AM EST2024-10-1816.6515.2517.050.00--234.45%
INTC241220P000600002024-03-01 10:37AM EST2024-12-2016.9516.4517.00-0.35-2.02%1088930.01%
INTC250117P000600002024-02-28 11:35AM EST2025-01-1717.9016.4017.750.00-9283,08735.50%
INTC250919P000600002024-02-12 9:48AM EST2025-09-1916.8616.9017.850.00-42527.39%
INTC251219P000600002024-01-25 11:03AM EST2025-12-1914.3516.7018.750.00-101030.19%
INTC260116P000600002024-02-29 11:40AM EST2026-01-1618.6517.2518.800.00-83329.82%
INTC260618P000600002024-01-24 10:43AM EST2026-06-1814.9418.3019.350.00--629.35%
INTC261218P000600002024-02-29 3:21PM EST2026-12-1818.5016.8020.600.00-11031.25%