Mercados españoles cerrados en 2 hrs 11 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,40+0,63 (+1,44%)
A partir del 10:19AM 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 EDT25.0017.550.000.000.00---0.00%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.6014.4514.900.00-68498.44%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.8611.4512.100.00-10429.69%
INTC240328C000340002024-03-25 3:58PM EDT34.007.8510.4511.300.00-110422.66%
INTC240328C000350002024-03-21 9:41AM EDT35.008.509.459.650.00-218289.84%
INTC240328C000360002024-03-27 9:36AM EDT36.007.308.158.950.00-445261.72%
INTC240328C000365002024-03-27 9:42AM EDT36.506.406.008.350.00-510331.25%
INTC240328C000370002024-03-27 1:30PM EDT37.006.057.458.450.00-148335.55%
INTC240328C000375002024-03-28 9:35AM EDT37.506.456.857.60+0.35+5.74%16269.53%
INTC240328C000380002024-03-27 3:41PM EDT38.005.656.457.300.00-6173286.33%
INTC240328C000385002024-03-27 2:13PM EDT38.504.775.606.100.00-11466207.81%
INTC240328C000390002024-03-27 3:47PM EDT39.004.605.255.500.00-1896163.28%
INTC240328C000395002024-03-27 10:30AM EDT39.503.704.955.750.00-3475231.25%
INTC240328C000400002024-03-28 10:03AM EDT40.004.514.454.55+0.72+20.40%181,387137.50%
INTC240328C000405002024-03-28 9:53AM EDT40.503.703.904.00+0.85+29.82%2891107.03%
INTC240328C000410002024-03-28 9:59AM EDT41.003.313.453.60+0.53+19.06%461,715118.75%
INTC240328C000415002024-03-28 9:56AM EDT41.502.612.893.05+0.38+17.04%331,65290.63%
INTC240328C000420002024-03-28 10:04AM EDT42.002.552.472.61+0.75+42.61%743,19294.53%
INTC240328C000425002024-03-28 10:00AM EDT42.501.951.712.09+0.65+50.00%2205,05689.06%
INTC240328C000430002024-03-28 10:03AM EDT43.001.501.511.54+0.65+76.47%9669,19862.70%
INTC240328C000435002024-03-28 10:03AM EDT43.501.031.001.03+0.57+132.56%1,2746,07948.05%
INTC240328C000440002024-03-28 10:04AM EDT44.000.590.560.58+0.35+159.09%3,20618,35337.11%
INTC240328C000445002024-03-28 10:04AM EDT44.500.250.230.25+0.15+150.00%2,5583,67332.03%
INTC240328C000450002024-03-28 10:04AM EDT45.000.070.070.08+0.02+40.00%3,87718,90730.47%
INTC240328C000455002024-03-28 10:04AM EDT45.500.020.020.03-0.01-25.00%1913,76133.59%
INTC240328C000460002024-03-28 10:03AM EDT46.000.020.010.020.00-3023,69040.63%
INTC240328C000465002024-03-28 10:02AM EDT46.500.010.000.01-0.01-50.00%35765945.31%
INTC240328C000470002024-03-28 9:42AM EDT47.000.010.000.010.00-172,72753.13%
INTC240328C000475002024-03-27 3:55PM EDT47.500.010.000.010.00-214,84456.25%
INTC240328C000480002024-03-28 9:36AM EDT48.000.010.000.010.00-233,17362.50%
INTC240328C000485002024-03-25 3:08PM EDT48.500.010.000.010.00-2918171.88%
INTC240328C000490002024-03-28 9:47AM EDT49.000.010.000.010.00-141,85878.13%
INTC240328C000495002024-03-27 3:41PM EDT49.500.010.000.020.00-216793.75%
INTC240328C000500002024-03-27 3:31PM EDT50.000.010.000.010.00-134,88893.75%
INTC240328C000510002024-03-25 2:13PM EDT51.000.010.000.010.00-13637106.25%
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 EDT56.000.010.000.010.00-5131162.50%
INTC240328C000570002024-03-15 3:25PM EDT57.000.020.000.010.00-150397175.00%
INTC240328C000580002024-03-21 12:08PM EDT58.000.010.000.000.00-14050.00%
INTC240328C000590002024-03-14 2:47PM EDT59.000.020.000.010.00-30133196.88%
INTC240328C000600002024-03-26 12:58PM EDT60.000.010.000.010.00-11498212.50%
INTC240328C000650002024-03-20 3:44PM EDT65.000.030.000.010.00-2633256.25%
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--2340.63%
INTC240328P000340002024-03-08 1:02PM EDT34.000.050.000.060.00-1517240.63%
INTC240328P000350002024-03-25 9:32AM EDT35.000.050.000.080.00-176228.13%
INTC240328P000360002024-03-25 10:06AM EDT36.000.010.000.010.00-185325156.25%
INTC240328P000365002024-03-25 3:10PM EDT36.500.010.000.080.00-3049192.19%
INTC240328P000370002024-03-27 3:31PM EDT37.000.010.000.040.00-51,071162.50%
INTC240328P000375002024-03-25 3:54PM EDT37.500.010.000.010.00-306553125.00%
INTC240328P000380002024-03-27 3:31PM EDT38.000.030.000.030.00-73,157135.94%
INTC240328P000385002024-03-26 10:32AM EDT38.500.110.000.01+0.10+111.11%104,634109.38%
INTC240328P000390002024-03-28 9:32AM EDT39.000.010.000.010.00-1410,869100.00%
INTC240328P000395002024-03-28 9:32AM EDT39.500.020.000.01+0.01+100.00%124,54993.75%
INTC240328P000400002024-03-28 9:39AM EDT40.000.010.000.010.00-28,11581.25%
INTC240328P000405002024-03-28 10:00AM EDT40.500.010.000.010.00-2315,24775.00%
INTC240328P000410002024-03-28 10:00AM EDT41.000.010.000.01-0.01-50.00%2088,83165.63%
INTC240328P000415002024-03-28 9:50AM EDT41.500.010.000.010.00-133,48756.25%
INTC240328P000420002024-03-28 9:59AM EDT42.000.010.000.01-0.02-66.67%363,96253.13%
INTC240328P000425002024-03-28 9:58AM EDT42.500.010.000.01-0.03-75.00%9162,77043.75%
INTC240328P000430002024-03-28 9:59AM EDT43.000.010.010.02-0.08-88.89%1,9754,07638.28%
INTC240328P000435002024-03-28 10:02AM EDT43.500.020.020.03-0.21-91.30%8392,45829.69%
INTC240328P000440002024-03-28 10:03AM EDT44.000.070.060.07-0.38-84.44%1,9852,38923.05%
INTC240328P000445002024-03-28 10:03AM EDT44.500.230.220.23-0.65-73.86%2081,21718.95%
INTC240328P000450002024-03-28 9:57AM EDT45.000.860.540.58-0.37-30.08%96760.00%
INTC240328P000455002024-03-28 9:54AM EDT45.501.340.941.21-0.91-40.44%105950.00%
INTC240328P000460002024-03-28 9:55AM EDT46.001.871.421.62-0.38-16.89%1522940.63%
INTC240328P000465002024-03-26 2:54PM EDT46.504.351.872.760.00-39512094.92%
INTC240328P000470002024-03-28 9:40AM EDT47.002.802.382.60-1.15-29.11%721825.00%
INTC240328P000475002024-03-28 9:43AM EDT47.503.231.763.05-1.20-27.09%2410.00%
INTC240328P000480002024-03-20 2:21PM EDT48.006.432.863.550.00-100.00%
INTC240328P000485002024-03-28 9:41AM EDT48.504.252.764.35-1.25-22.73%157152.34%
INTC240328P000490002024-03-27 10:05AM EDT49.006.103.955.600.00-338148.05%
INTC240328P000495002024-03-27 11:56AM EDT49.506.354.506.050.00-2215158.98%
INTC240328P000500002024-03-27 2:20PM EDT50.006.655.405.550.00-800.00%
INTC240328P000510002024-03-27 10:00AM EDT51.008.205.206.900.00-1212219.14%
INTC240328P000520002024-03-26 3:07PM EDT52.009.856.808.000.00-62260.55%
INTC240328P000530002024-03-28 9:31AM EDT53.009.108.3510.45-1.10-10.78%12351.95%
INTC240328P000550002024-03-26 3:07PM EDT55.0011.1010.1511.40-1.85-14.29%10262.89%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.1211.1013.600.00-2800408.59%
INTC240328P000570002024-03-28 9:31AM EDT57.0013.1012.1014.60-1.70-11.49%50428.52%
INTC240328P000580002024-03-28 9:31AM EDT58.0014.1013.4513.55-1.70-10.76%200.00%
INTC240328P000590002024-03-06 1:45PM EDT59.0015.1014.4014.55+1.40+10.22%100.00%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.7015.3016.300.00-230350.78%