Mercados españoles cerrados en 3 hrs 31 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,77+1,78 (+4,24%)
Al cierre: 04:00PM EDT
43,65 -0,12 (-0,29%)
Antes de la apertura: 08:59AM EDT
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 EDT25.0017.550.000.000.00---0.00%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.600.000.000.00-680.00%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.860.000.000.00-100.00%
INTC240328C000340002024-03-25 3:58PM EDT34.007.850.000.000.00-1100.00%
INTC240328C000350002024-03-21 9:41AM EDT35.008.500.000.000.00-2180.00%
INTC240328C000360002024-03-27 9:36AM EDT36.007.300.000.000.00-4450.00%
INTC240328C000365002024-03-27 9:42AM EDT36.506.400.000.000.00-5100.00%
INTC240328C000370002024-03-27 1:30PM EDT37.006.050.000.000.00-1480.00%
INTC240328C000375002024-03-27 9:31AM EDT37.506.100.000.000.00-160.00%
INTC240328C000380002024-03-27 3:41PM EDT38.005.650.000.000.00-61730.00%
INTC240328C000385002024-03-27 2:13PM EDT38.504.770.000.000.00-114660.00%
INTC240328C000390002024-03-27 3:47PM EDT39.004.600.000.000.00-18960.00%
INTC240328C000395002024-03-27 10:30AM EDT39.503.700.000.000.00-34750.00%
INTC240328C000400002024-03-27 3:52PM EDT40.003.790.000.000.00-3951,3870.00%
INTC240328C000405002024-03-27 3:15PM EDT40.502.850.000.000.00-1458910.00%
INTC240328C000410002024-03-27 3:51PM EDT41.002.780.000.000.00-4251,7150.00%
INTC240328C000415002024-03-27 3:54PM EDT41.502.230.000.000.00-7351,6520.00%
INTC240328C000420002024-03-27 3:55PM EDT42.001.800.000.000.00-2,4073,1920.00%
INTC240328C000425002024-03-27 3:59PM EDT42.501.300.000.000.00-6,2755,0560.00%
INTC240328C000430002024-03-27 3:59PM EDT43.000.850.000.000.00-14,4879,1980.00%
INTC240328C000435002024-03-27 3:59PM EDT43.500.460.000.000.00-10,5546,0790.00%
INTC240328C000440002024-03-27 3:59PM EDT44.000.240.000.000.00-17,15418,3533.13%
INTC240328C000445002024-03-27 3:59PM EDT44.500.100.000.000.00-1,7123,67312.50%
INTC240328C000450002024-03-27 3:59PM EDT45.000.050.000.000.00-8,24218,90712.50%
INTC240328C000455002024-03-27 3:52PM EDT45.500.030.000.000.00-4473,76125.00%
INTC240328C000460002024-03-27 3:59PM EDT46.000.020.000.000.00-1,1663,69025.00%
INTC240328C000465002024-03-27 3:55PM EDT46.500.020.000.000.00-23265925.00%
INTC240328C000470002024-03-27 3:55PM EDT47.000.010.000.000.00-4302,72725.00%
INTC240328C000475002024-03-27 3:55PM EDT47.500.010.000.000.00-8,94414,84450.00%
INTC240328C000480002024-03-27 1:00PM EDT48.000.010.000.000.00-173,17350.00%
INTC240328C000485002024-03-25 3:08PM EDT48.500.010.000.000.00-2918150.00%
INTC240328C000490002024-03-27 3:57PM EDT49.000.010.000.000.00-851,85850.00%
INTC240328C000495002024-03-27 3:41PM EDT49.500.010.000.000.00-216750.00%
INTC240328C000500002024-03-27 3:31PM EDT50.000.010.000.000.00-134,88850.00%
INTC240328C000510002024-03-25 2:13PM EDT51.000.010.000.000.00-1363750.00%
INTC240328C000520002024-03-26 10:49AM EDT52.000.010.000.000.00-31,36950.00%
INTC240328C000530002024-03-25 9:50AM EDT53.000.010.000.000.00-1082850.00%
INTC240328C000540002024-03-22 1:52PM EDT54.000.010.000.000.00-1127250.00%
INTC240328C000550002024-03-26 11:43AM EDT55.000.010.000.000.00-1083150.00%
INTC240328C000560002024-03-21 1:52PM EDT56.000.010.000.000.00-513150.00%
INTC240328C000570002024-03-15 3:25PM EDT57.000.020.000.000.00-15039750.00%
INTC240328C000580002024-03-21 12:08PM EDT58.000.010.000.000.00-14050.00%
INTC240328C000590002024-03-14 2:47PM EDT59.000.020.000.000.00-3013350.00%
INTC240328C000600002024-03-26 12:58PM EDT60.000.010.000.000.00-1149850.00%
INTC240328C000650002024-03-20 3:44PM EDT65.000.030.000.000.00-263350.00%
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 EDT25.000.010.000.000.00-3350.00%
INTC240328P000300002024-03-26 3:13PM EDT30.000.010.000.000.00-20250.00%
INTC240328P000330002024-02-21 12:53PM EDT33.000.120.000.270.00--2327.34%
INTC240328P000340002024-03-08 1:02PM EDT34.000.050.000.000.00-151750.00%
INTC240328P000350002024-03-25 9:32AM EDT35.000.050.000.000.00-17650.00%
INTC240328P000360002024-03-25 10:06AM EDT36.000.010.000.000.00-18532550.00%
INTC240328P000365002024-03-25 3:10PM EDT36.500.010.000.000.00-304950.00%
INTC240328P000370002024-03-27 3:31PM EDT37.000.010.000.000.00-51,07150.00%
INTC240328P000375002024-03-25 3:54PM EDT37.500.010.000.000.00-30655350.00%
INTC240328P000380002024-03-27 3:31PM EDT38.000.030.000.000.00-73,15750.00%
INTC240328P000385002024-03-26 10:32AM EDT38.500.010.000.000.00-1294,63450.00%
INTC240328P000390002024-03-27 12:41PM EDT39.000.010.000.000.00-20510,86950.00%
INTC240328P000395002024-03-27 12:52PM EDT39.500.010.000.000.00-524,54950.00%
INTC240328P000400002024-03-27 3:57PM EDT40.000.010.000.000.00-2438,11550.00%
INTC240328P000405002024-03-27 3:38PM EDT40.500.010.000.000.00-87915,24750.00%
INTC240328P000410002024-03-27 3:57PM EDT41.000.020.000.000.00-2,5098,83125.00%
INTC240328P000415002024-03-27 3:56PM EDT41.500.010.000.000.00-2,7903,48725.00%
INTC240328P000420002024-03-27 3:56PM EDT42.000.030.000.000.00-4,8913,96225.00%
INTC240328P000425002024-03-27 3:55PM EDT42.500.040.000.000.00-3,0762,77012.50%
INTC240328P000430002024-03-27 3:59PM EDT43.000.090.000.000.00-6,8774,07612.50%
INTC240328P000435002024-03-27 3:59PM EDT43.500.230.000.000.00-4,9042,4583.13%
INTC240328P000440002024-03-27 3:56PM EDT44.000.450.000.000.00-2,6472,3890.00%
INTC240328P000445002024-03-27 3:58PM EDT44.500.880.000.000.00-1421,2170.00%
INTC240328P000450002024-03-27 3:51PM EDT45.001.230.000.000.00-906760.00%
INTC240328P000455002024-03-27 10:57AM EDT45.502.250.000.000.00-3590.00%
INTC240328P000460002024-03-27 3:52PM EDT46.002.250.000.000.00-432290.00%
INTC240328P000465002024-03-26 2:54PM EDT46.504.350.000.000.00-3951200.00%
INTC240328P000470002024-03-27 1:57PM EDT47.003.950.000.000.00-142180.00%
INTC240328P000475002024-03-27 1:44PM EDT47.504.430.000.000.00-2410.00%
INTC240328P000480002024-03-20 2:21PM EDT48.006.430.000.000.00-100.00%
INTC240328P000485002024-03-27 9:32AM EDT48.505.500.000.000.00-770.00%
INTC240328P000490002024-03-27 10:05AM EDT49.006.100.000.000.00-3380.00%
INTC240328P000495002024-03-27 11:56AM EDT49.506.350.000.000.00-22150.00%
INTC240328P000500002024-03-27 2:20PM EDT50.006.650.000.000.00-800.00%
INTC240328P000510002024-03-27 10:00AM EDT51.008.200.000.000.00-12120.00%
INTC240328P000520002024-03-26 3:07PM EDT52.009.850.000.000.00-620.00%
INTC240328P000530002024-03-27 10:03AM EDT53.0010.200.000.000.00-220.00%
INTC240328P000550002024-03-26 3:07PM EDT55.0012.950.000.000.00-300.00%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.120.000.000.00-28000.00%
INTC240328P000570002024-03-26 2:49PM EDT57.0014.800.000.000.00-3900.00%
INTC240328P000580002024-03-26 2:41PM EDT58.0015.800.000.000.00-1900.00%
INTC240328P000590002024-03-06 1:45PM EDT59.0013.700.000.000.00-300.00%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.700.000.000.00-2300.00%