Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,17+0,40 (+0,91%)
Al cierre: 04:00PM EDT
44,08 -0,09 (-0,20%)
Después del cierre: 04:44PM 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 EDT25.0017.5517.2519.350.00-20626.56%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.6014.0514.350.00-68334.38%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.8611.0011.250.00-10304.69%
INTC240328C000340002024-03-25 3:58PM EDT34.007.859.8010.450.00-110362.11%
INTC240328C000350002024-03-28 2:30PM EDT35.009.217.209.95+0.71+8.35%218448.83%
INTC240328C000360002024-03-27 9:36AM EDT36.007.307.909.050.00-445306.25%
INTC240328C000365002024-03-27 9:42AM EDT36.506.407.508.700.00-510320.70%
INTC240328C000370002024-03-27 1:30PM EDT37.006.056.157.250.00-148200.78%
INTC240328C000375002024-03-28 9:35AM EDT37.506.456.356.95+0.35+5.74%16253.13%
INTC240328C000380002024-03-28 2:48PM EDT38.006.155.157.30+0.50+8.85%7173163.28%
INTC240328C000385002024-03-27 2:13PM EDT38.504.775.555.800.00-11466106.25%
INTC240328C000390002024-03-28 1:36PM EDT39.005.104.955.30+0.50+10.87%396167.97%
INTC240328C000395002024-03-28 1:50PM EDT39.504.643.704.75+0.94+25.41%4475138.28%
INTC240328C000400002024-03-28 3:09PM EDT40.004.053.854.30+0.26+6.86%1611,387141.41%
INTC240328C000405002024-03-28 1:11PM EDT40.503.402.904.80+0.55+19.30%8891139.84%
INTC240328C000410002024-03-28 3:52PM EDT41.003.252.833.35+0.47+16.91%1961,715125.78%
INTC240328C000415002024-03-28 3:54PM EDT41.502.802.562.76+0.57+25.56%1731,65290.63%
INTC240328C000420002024-03-28 3:53PM EDT42.002.201.992.26+0.40+22.22%5813,19277.34%
INTC240328C000425002024-03-28 3:54PM EDT42.501.731.391.75+0.43+33.08%1,6215,05661.72%
INTC240328C000430002024-03-28 3:58PM EDT43.001.121.071.40+0.27+31.76%3,9959,19872.07%
INTC240328C000435002024-03-28 3:59PM EDT43.500.690.550.74+0.23+50.00%3,1906,07931.64%
INTC240328C000440002024-03-28 3:59PM EDT44.000.140.060.35-0.10-41.67%17,84618,35327.74%
INTC240328C000445002024-03-28 3:57PM EDT44.500.010.000.01-0.09-90.00%9,0833,67310.55%
INTC240328C000450002024-03-28 3:54PM EDT45.000.010.000.01-0.04-80.00%8,58318,90721.09%
INTC240328C000455002024-03-28 3:54PM EDT45.500.010.000.01-0.02-66.67%3883,76131.25%
INTC240328C000460002024-03-28 3:55PM EDT46.000.010.000.01-0.01-50.00%9033,69040.63%
INTC240328C000465002024-03-28 12:44PM EDT46.500.010.000.01-0.01-50.00%1,18165948.44%
INTC240328C000470002024-03-28 3:53PM EDT47.000.010.000.010.00-1142,72753.13%
INTC240328C000475002024-03-28 10:34AM EDT47.500.020.000.01+0.01+100.00%414,84459.38%
INTC240328C000480002024-03-28 3:27PM EDT48.000.010.000.010.00-873,17368.75%
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 3:17PM EDT50.000.010.000.010.00-74,88893.75%
INTC240328C000510002024-03-28 2:14PM EDT51.000.010.000.010.00-52637106.25%
INTC240328C000520002024-03-26 10:49AM EDT52.000.010.000.010.00-31,369118.75%
INTC240328C000530002024-03-25 9:50AM EDT53.000.010.000.010.00-10828131.25%
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 EDT58.000.010.000.010.00-140187.50%
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--2335.94%
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 2:43PM EDT39.000.010.000.010.00-1610,86996.88%
INTC240328P000395002024-03-28 9:32AM EDT39.500.020.000.01+0.01+100.00%124,54987.50%
INTC240328P000400002024-03-28 2:43PM EDT40.000.010.000.010.00-968,11581.25%
INTC240328P000405002024-03-28 2:34PM EDT40.500.010.000.010.00-3015,24768.75%
INTC240328P000410002024-03-28 3:57PM EDT41.000.010.000.01-0.01-50.00%2788,83162.50%
INTC240328P000415002024-03-28 3:05PM EDT41.500.010.000.010.00-503,48753.13%
INTC240328P000420002024-03-28 3:53PM EDT42.000.010.000.01-0.02-66.67%1703,96248.44%
INTC240328P000425002024-03-28 3:39PM EDT42.500.020.000.01-0.02-50.00%1,0292,77039.06%
INTC240328P000430002024-03-28 3:51PM EDT43.000.010.000.01-0.08-88.89%2,2994,07628.91%
INTC240328P000435002024-03-28 3:59PM EDT43.500.010.000.01-0.22-95.65%2,5512,45817.97%
INTC240328P000440002024-03-28 3:56PM EDT44.000.010.000.01-0.44-97.78%9,6532,3896.64%
INTC240328P000445002024-03-28 3:50PM EDT44.500.290.260.50-0.59-67.05%2,9791,21733.20%
INTC240328P000450002024-03-28 3:46PM EDT45.000.940.560.95-0.29-23.58%33067643.75%
INTC240328P000455002024-03-28 1:12PM EDT45.501.631.211.57-0.62-27.56%1095976.56%
INTC240328P000460002024-03-28 3:54PM EDT46.001.701.621.95-0.55-24.44%4222971.48%
INTC240328P000465002024-03-28 1:40PM EDT46.502.471.972.56-1.88-43.22%23120104.30%
INTC240328P000470002024-03-28 3:54PM EDT47.002.732.323.00-1.22-30.89%12218106.64%
INTC240328P000475002024-03-28 9:43AM EDT47.503.232.804.25-1.20-27.09%241123.83%
INTC240328P000480002024-03-20 2:21PM EDT48.006.432.634.050.00-10140.63%
INTC240328P000485002024-03-28 9:41AM EDT48.504.252.984.60-1.25-22.73%157162.50%
INTC240328P000490002024-03-27 10:05AM EDT49.006.103.655.800.00-338281.45%
INTC240328P000495002024-03-27 11:56AM EDT49.506.355.256.350.00-2215222.27%
INTC240328P000500002024-03-27 2:20PM EDT50.006.655.556.700.00-80201.95%
INTC240328P000510002024-03-27 10:00AM EDT51.008.206.507.900.00-1212239.06%
INTC240328P000520002024-03-26 3:07PM EDT52.009.857.358.850.00-62239.06%
INTC240328P000530002024-03-28 9:31AM EDT53.009.108.709.80-1.10-10.78%12291.80%
INTC240328P000550002024-03-26 3:07PM EDT55.0011.109.5011.00-1.85-14.29%10266.41%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.1211.6513.900.00-2800448.05%
INTC240328P000570002024-03-28 9:31AM EDT57.0013.1012.5013.85-1.70-11.49%50350.78%
INTC240328P000580002024-03-28 9:31AM EDT58.0014.1013.3514.75-1.70-10.76%20332.03%
INTC240328P000590002024-03-06 1:45PM EDT59.0015.1014.3015.80+1.40+10.22%10347.66%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.7015.6516.050.00-230246.88%