Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,13+0,36 (+0,82%)
A partir del 02:36PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC240328C000250002024-03-27 9:30AM EDT25.0017.5518.5519.200.00-20531.25%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.6014.0514.200.00-68378.13%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.8610.2511.150.00-10246.88%
INTC240328C000340002024-03-25 3:58PM EDT34.007.8510.0510.200.00-110270.31%
INTC240328C000350002024-03-21 9:41AM EDT35.008.509.059.200.00-218244.53%
INTC240328C000360002024-03-27 9:36AM EDT36.007.307.908.200.00-445219.53%
INTC240328C000365002024-03-27 9:42AM EDT36.506.407.557.650.00-510168.75%
INTC240328C000370002024-03-27 1:30PM EDT37.006.056.257.200.00-148194.53%
INTC240328C000375002024-03-28 9:35AM EDT37.506.456.556.70+0.35+5.74%16182.81%
INTC240328C000380002024-03-28 10:16AM EDT38.006.556.056.20+0.90+15.93%4173170.31%
INTC240328C000385002024-03-27 2:13PM EDT38.504.775.555.650.00-11466126.56%
INTC240328C000390002024-03-28 1:36PM EDT39.005.105.055.15+0.50+10.87%396115.63%
INTC240328C000395002024-03-28 1:50PM EDT39.504.644.554.65+0.94+25.41%4475106.25%
INTC240328C000400002024-03-28 1:28PM EDT40.004.104.054.20+0.31+8.18%1551,387121.09%
INTC240328C000405002024-03-28 1:11PM EDT40.503.403.553.65+0.55+19.30%889185.94%
INTC240328C000410002024-03-28 2:12PM EDT41.003.123.053.20+0.34+12.23%1321,71596.88%
INTC240328C000415002024-03-28 1:12PM EDT41.502.372.472.63+0.14+6.28%801,65225.00%
INTC240328C000420002024-03-28 2:14PM EDT42.002.111.932.27+0.31+17.22%4583,19287.50%
INTC240328C000425002024-03-28 2:16PM EDT42.501.651.571.65+0.35+26.92%8485,05643.75%
INTC240328C000430002024-03-28 2:18PM EDT43.001.121.051.13+0.27+31.76%2,3929,19812.50%
INTC240328C000435002024-03-28 2:19PM EDT43.500.640.560.70+0.18+39.13%2,8376,07930.47%
INTC240328C000440002024-03-28 2:21PM EDT44.000.170.150.17-0.07-30.43%7,22118,3539.77%
INTC240328C000445002024-03-28 2:21PM EDT44.500.020.020.03-0.08-72.73%7,4643,67315.63%
INTC240328C000450002024-03-28 2:10PM EDT45.000.010.000.01-0.04-80.00%8,52618,90721.88%
INTC240328C000455002024-03-28 1:13PM EDT45.500.010.000.01-0.02-66.67%3853,76132.03%
INTC240328C000460002024-03-28 1:50PM EDT46.000.010.000.01-0.01-50.00%8923,69040.63%
INTC240328C000465002024-03-28 12:44PM EDT46.500.010.000.01-0.01-50.00%1,18165950.00%
INTC240328C000470002024-03-28 1:24PM EDT47.000.010.000.010.00-962,72753.13%
INTC240328C000475002024-03-28 10:34AM EDT47.500.020.000.01+0.01+100.00%414,84459.38%
INTC240328C000480002024-03-28 11:21AM EDT48.000.010.000.010.00-783,17368.75%
INTC240328C000485002024-03-25 3:08PM EDT48.500.010.000.010.00-2918175.00%
INTC240328C000490002024-03-28 12:47PM EDT49.000.010.000.010.00-441,85881.25%
INTC240328C000495002024-03-27 3:41PM EDT49.500.010.000.010.00-216787.50%
INTC240328C000500002024-03-28 1:48PM EDT50.000.010.000.010.00-34,88893.75%
INTC240328C000510002024-03-28 2:14PM EDT51.000.010.000.010.00-52637109.38%
INTC240328C000520002024-03-26 10:49AM EDT52.000.010.000.010.00-31,369121.88%
INTC240328C000530002024-03-25 9:50AM EDT53.000.010.000.010.00-10828134.38%
INTC240328C000540002024-03-22 1:52PM EDT54.000.010.000.010.00-11272143.75%
INTC240328C000550002024-03-26 11:43AM EDT55.000.010.000.010.00-10831156.25%
INTC240328C000560002024-03-21 1:52PM EDT56.000.010.000.010.00-5131168.75%
INTC240328C000570002024-03-15 3:25PM EDT57.000.020.000.010.00-150397181.25%
INTC240328C000580002024-03-21 12:08PM EDT58.000.010.000.010.00-140193.75%
INTC240328C000590002024-03-14 2:47PM EDT59.000.020.000.010.00-30133200.00%
INTC240328C000600002024-03-26 12:58PM EDT60.000.010.000.010.00-11498212.50%
INTC240328C000650002024-03-20 3:44PM EDT65.000.030.000.010.00-2633262.50%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC240328P000250002024-03-25 9:39AM EDT25.000.010.000.010.00-33387.50%
INTC240328P000300002024-03-26 3:13PM EDT30.000.010.000.010.00-202275.00%
INTC240328P000330002024-02-21 12:53PM EDT33.000.120.000.270.00--2335.16%
INTC240328P000340002024-03-08 1:02PM EDT34.000.050.000.010.00-1517187.50%
INTC240328P000350002024-03-25 9:32AM EDT35.000.050.000.010.00-176168.75%
INTC240328P000360002024-03-25 10:06AM EDT36.000.010.000.010.00-185325150.00%
INTC240328P000365002024-03-25 3:10PM EDT36.500.010.000.010.00-3049143.75%
INTC240328P000370002024-03-27 3:31PM EDT37.000.010.000.010.00-51,071131.25%
INTC240328P000375002024-03-25 3:54PM EDT37.500.010.000.010.00-306553125.00%
INTC240328P000380002024-03-27 3:31PM EDT38.000.030.000.010.00-73,157112.50%
INTC240328P000385002024-03-28 9:43AM EDT38.500.110.000.01+0.10+1,000.00%104,634106.25%
INTC240328P000390002024-03-28 9:35AM EDT39.000.010.000.010.00-1410,86996.88%
INTC240328P000395002024-03-28 9:32AM EDT39.500.020.000.01+0.01+100.00%124,54987.50%
INTC240328P000400002024-03-28 1:05PM EDT40.000.010.000.010.00-958,11578.13%
INTC240328P000405002024-03-28 10:54AM EDT40.500.010.000.010.00-2715,24768.75%
INTC240328P000410002024-03-28 1:40PM EDT41.000.010.000.01-0.01-50.00%2748,83162.50%
INTC240328P000415002024-03-28 2:19PM EDT41.500.010.000.010.00-463,48753.13%
INTC240328P000420002024-03-28 2:16PM EDT42.000.010.000.01-0.02-66.67%1563,96248.44%
INTC240328P000425002024-03-28 2:12PM EDT42.500.010.000.01-0.03-75.00%1,0132,77038.28%
INTC240328P000430002024-03-28 2:11PM EDT43.000.010.000.01-0.08-88.89%2,2394,07628.13%
INTC240328P000435002024-03-28 2:12PM EDT43.500.010.000.01-0.22-95.65%2,4472,45817.19%
INTC240328P000440002024-03-28 2:20PM EDT44.000.070.060.08-0.38-84.44%8,7222,38914.65%
INTC240328P000445002024-03-28 2:15PM EDT44.500.390.380.47-0.49-55.68%2,8741,21726.17%
INTC240328P000450002024-03-28 1:22PM EDT45.001.080.841.03-0.15-12.20%24267650.78%
INTC240328P000455002024-03-28 1:12PM EDT45.501.631.341.44-0.62-27.56%1095950.00%
INTC240328P000460002024-03-28 1:12PM EDT46.002.131.752.01-0.12-5.33%3122976.56%
INTC240328P000465002024-03-28 1:40PM EDT46.502.471.812.54-1.88-43.22%2312094.92%
INTC240328P000470002024-03-28 12:06PM EDT47.002.522.853.00-1.43-36.20%821879.69%
INTC240328P000475002024-03-28 9:43AM EDT47.503.233.253.45-1.20-27.09%24198.05%
INTC240328P000480002024-03-20 2:21PM EDT48.006.433.803.950.00-1068.75%
INTC240328P000485002024-03-28 9:41AM EDT48.504.254.354.45-1.25-22.73%15797.66%
INTC240328P000490002024-03-27 10:05AM EDT49.006.103.904.950.00-338128.13%
INTC240328P000495002024-03-27 11:56AM EDT49.506.355.355.450.00-2215114.84%
INTC240328P000500002024-03-27 2:20PM EDT50.006.655.805.950.00-8096.88%
INTC240328P000510002024-03-27 10:00AM EDT51.008.206.856.950.00-1212139.06%
INTC240328P000520002024-03-26 3:07PM EDT52.009.857.807.950.00-62121.88%
INTC240328P000530002024-03-28 9:31AM EDT53.009.108.508.95-1.10-10.78%12199.22%
INTC240328P000550002024-03-26 3:07PM EDT55.0011.1010.8010.95-1.85-14.29%10156.25%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.1211.8012.200.00-2800268.75%
INTC240328P000570002024-03-28 9:31AM EDT57.0013.1011.9013.00-1.70-11.49%50284.38%
INTC240328P000580002024-03-28 9:31AM EDT58.0014.1013.8014.35-1.70-10.76%20328.13%
INTC240328P000590002024-03-06 1:45PM EDT59.0015.1014.7015.80+1.40+10.22%10394.53%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.7015.8515.950.00-230260.94%