Mercados españoles cerrados en 5 hrs 59 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
43,63 -0,14 (-0,32%)
Antes de la apertura: 06:30AM 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 EDT30.0013.600.000.000.00-600.00%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.860.000.000.00-100.00%
INTC240328C000340002024-03-25 3:58PM EDT34.007.850.000.000.00-100.00%
INTC240328C000350002024-03-21 9:41AM EDT35.008.500.000.000.00-200.00%
INTC240328C000360002024-03-27 9:36AM EDT36.007.300.000.000.00-400.00%
INTC240328C000365002024-03-27 9:42AM EDT36.506.400.000.000.00-500.00%
INTC240328C000370002024-03-27 1:30PM EDT37.006.050.000.000.00-100.00%
INTC240328C000375002024-03-27 9:31AM EDT37.506.100.000.000.00-100.00%
INTC240328C000380002024-03-27 3:41PM EDT38.005.650.000.000.00-600.00%
INTC240328C000385002024-03-27 2:13PM EDT38.504.770.000.000.00-1100.00%
INTC240328C000390002024-03-27 3:47PM EDT39.004.600.000.000.00-1800.00%
INTC240328C000395002024-03-27 10:30AM EDT39.503.700.000.000.00-300.00%
INTC240328C000400002024-03-27 3:52PM EDT40.003.790.000.000.00-39500.00%
INTC240328C000405002024-03-27 3:15PM EDT40.502.850.000.000.00-14500.00%
INTC240328C000410002024-03-27 3:51PM EDT41.002.780.000.000.00-42500.00%
INTC240328C000415002024-03-27 3:54PM EDT41.502.230.000.000.00-73500.00%
INTC240328C000420002024-03-27 3:55PM EDT42.001.800.000.000.00-2,40700.00%
INTC240328C000425002024-03-27 3:59PM EDT42.501.300.000.000.00-6,27500.00%
INTC240328C000430002024-03-27 3:59PM EDT43.000.850.000.000.00-14,48700.00%
INTC240328C000435002024-03-27 3:59PM EDT43.500.460.000.000.00-10,55400.00%
INTC240328C000440002024-03-27 3:59PM EDT44.000.240.000.000.00-17,15403.13%
INTC240328C000445002024-03-27 3:59PM EDT44.500.100.000.000.00-1,712012.50%
INTC240328C000450002024-03-27 3:59PM EDT45.000.050.000.000.00-8,242012.50%
INTC240328C000455002024-03-27 3:52PM EDT45.500.030.000.000.00-447025.00%
INTC240328C000460002024-03-27 3:59PM EDT46.000.020.000.000.00-1,166025.00%
INTC240328C000465002024-03-27 3:55PM EDT46.500.020.000.000.00-232025.00%
INTC240328C000470002024-03-27 3:55PM EDT47.000.010.000.000.00-430025.00%
INTC240328C000475002024-03-27 3:55PM EDT47.500.010.000.000.00-8,944050.00%
INTC240328C000480002024-03-27 1:00PM EDT48.000.010.000.000.00-17050.00%
INTC240328C000485002024-03-25 3:08PM EDT48.500.010.000.000.00-29050.00%
INTC240328C000490002024-03-27 3:57PM EDT49.000.010.000.000.00-85050.00%
INTC240328C000495002024-03-27 3:41PM EDT49.500.010.000.000.00-2050.00%
INTC240328C000500002024-03-27 3:31PM EDT50.000.010.000.000.00-13050.00%
INTC240328C000510002024-03-25 2:13PM EDT51.000.010.000.000.00-13050.00%
INTC240328C000520002024-03-26 10:49AM EDT52.000.010.000.000.00-3050.00%
INTC240328C000530002024-03-25 9:50AM EDT53.000.010.000.000.00-10050.00%
INTC240328C000540002024-03-22 1:52PM EDT54.000.010.000.000.00-11050.00%
INTC240328C000550002024-03-26 11:43AM EDT55.000.010.000.000.00-10050.00%
INTC240328C000560002024-03-21 1:52PM EDT56.000.010.000.000.00-5050.00%
INTC240328C000570002024-03-15 3:25PM EDT57.000.020.000.000.00-150050.00%
INTC240328C000580002024-03-21 12:08PM EDT58.000.010.000.000.00-1050.00%
INTC240328C000590002024-03-14 2:47PM EDT59.000.020.000.000.00-30050.00%
INTC240328C000600002024-03-26 12:58PM EDT60.000.010.000.000.00-11050.00%
INTC240328C000650002024-03-20 3:44PM EDT65.000.030.000.000.00-2050.00%
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 EDT25.000.010.000.000.00-3050.00%
INTC240328P000300002024-03-26 3:13PM EDT30.000.010.000.000.00-20050.00%
INTC240328P000330002024-02-21 12:53PM EDT33.000.120.000.270.00--2327.34%
INTC240328P000340002024-03-08 1:02PM EDT34.000.050.000.000.00-15050.00%
INTC240328P000350002024-03-25 9:32AM EDT35.000.050.000.000.00-1050.00%
INTC240328P000360002024-03-25 10:06AM EDT36.000.010.000.000.00-185050.00%
INTC240328P000365002024-03-25 3:10PM EDT36.500.010.000.000.00-30050.00%
INTC240328P000370002024-03-27 3:31PM EDT37.000.010.000.000.00-5050.00%
INTC240328P000375002024-03-25 3:54PM EDT37.500.010.000.000.00-306050.00%
INTC240328P000380002024-03-27 3:31PM EDT38.000.030.000.000.00-7050.00%
INTC240328P000385002024-03-26 10:32AM EDT38.500.010.000.000.00-129050.00%
INTC240328P000390002024-03-27 12:41PM EDT39.000.010.000.000.00-205050.00%
INTC240328P000395002024-03-27 12:52PM EDT39.500.010.000.000.00-52050.00%
INTC240328P000400002024-03-27 3:57PM EDT40.000.010.000.000.00-243050.00%
INTC240328P000405002024-03-27 3:38PM EDT40.500.010.000.000.00-879050.00%
INTC240328P000410002024-03-27 3:57PM EDT41.000.020.000.000.00-2,509025.00%
INTC240328P000415002024-03-27 3:56PM EDT41.500.010.000.000.00-2,790025.00%
INTC240328P000420002024-03-27 3:56PM EDT42.000.030.000.000.00-4,891025.00%
INTC240328P000425002024-03-27 3:55PM EDT42.500.040.000.000.00-3,076012.50%
INTC240328P000430002024-03-27 3:59PM EDT43.000.090.000.000.00-6,877012.50%
INTC240328P000435002024-03-27 3:59PM EDT43.500.230.000.000.00-4,90403.13%
INTC240328P000440002024-03-27 3:56PM EDT44.000.450.000.000.00-2,64700.00%
INTC240328P000445002024-03-27 3:58PM EDT44.500.880.000.000.00-14200.00%
INTC240328P000450002024-03-27 3:51PM EDT45.001.230.000.000.00-9000.00%
INTC240328P000455002024-03-27 10:57AM EDT45.502.250.000.000.00-300.00%
INTC240328P000460002024-03-27 3:52PM EDT46.002.250.000.000.00-4300.00%
INTC240328P000465002024-03-26 2:54PM EDT46.504.350.000.000.00-39500.00%
INTC240328P000470002024-03-27 1:57PM EDT47.003.950.000.000.00-1400.00%
INTC240328P000475002024-03-27 1:44PM EDT47.504.430.000.000.00-200.00%
INTC240328P000480002024-03-20 2:21PM EDT48.006.430.000.000.00-100.00%
INTC240328P000485002024-03-27 9:32AM EDT48.505.500.000.000.00-700.00%
INTC240328P000490002024-03-27 10:05AM EDT49.006.100.000.000.00-300.00%
INTC240328P000495002024-03-27 11:56AM EDT49.506.350.000.000.00-2200.00%
INTC240328P000500002024-03-27 2:20PM EDT50.006.650.000.000.00-800.00%
INTC240328P000510002024-03-27 10:00AM EDT51.008.200.000.000.00-1200.00%
INTC240328P000520002024-03-26 3:07PM EDT52.009.850.000.000.00-600.00%
INTC240328P000530002024-03-27 10:03AM EDT53.0010.200.000.000.00-200.00%
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%