Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,12+0,35 (+0,80%)
A partir del 02:44PM 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 EDT25.0017.5519.1519.450.00-20625.00%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.6014.1514.350.00-68421.88%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.8611.1512.400.00-10496.88%
INTC240328C000340002024-03-25 3:58PM EDT34.007.8510.1510.250.00-110276.56%
INTC240328C000350002024-03-21 9:41AM EDT35.008.508.659.300.00-218296.09%
INTC240328C000360002024-03-27 9:36AM EDT36.007.308.208.350.00-445257.81%
INTC240328C000365002024-03-27 9:42AM EDT36.506.407.607.800.00-510212.50%
INTC240328C000370002024-03-27 1:30PM EDT37.006.057.157.250.00-148199.22%
INTC240328C000375002024-03-28 9:35AM EDT37.506.456.656.95+0.35+5.74%16224.22%
INTC240328C000380002024-03-28 10:16AM EDT38.006.556.206.35+0.90+15.93%4173202.34%
INTC240328C000385002024-03-27 2:13PM EDT38.504.775.655.800.00-11466171.88%
INTC240328C000390002024-03-28 1:36PM EDT39.005.105.205.45+0.50+10.87%396188.28%
INTC240328C000395002024-03-28 1:50PM EDT39.504.644.654.80+0.94+25.41%4475146.09%
INTC240328C000400002024-03-28 1:28PM EDT40.004.104.204.30+0.31+8.18%1551,387140.23%
INTC240328C000405002024-03-28 1:11PM EDT40.503.403.653.80+0.55+19.30%8891119.92%
INTC240328C000410002024-03-28 2:27PM EDT41.003.253.203.30+0.47+16.91%1421,715112.89%
INTC240328C000415002024-03-28 1:12PM EDT41.502.372.712.86+0.14+6.28%801,652106.64%
INTC240328C000420002024-03-28 2:14PM EDT42.002.112.212.26+0.31+17.22%4583,19282.03%
INTC240328C000425002024-03-28 2:27PM EDT42.501.751.691.85+0.45+34.62%8505,05674.22%
INTC240328C000430002024-03-28 2:29PM EDT43.001.231.211.28+0.38+46.34%2,4129,19854.69%
INTC240328C000435002024-03-28 2:28PM EDT43.500.740.720.86+0.28+59.57%2,8736,07953.52%
INTC240328C000440002024-03-28 2:28PM EDT44.000.270.260.28+0.03+12.50%7,35118,35323.44%
INTC240328C000445002024-03-28 2:28PM EDT44.500.030.030.04-0.07-70.00%7,5593,67317.97%
INTC240328C000450002024-03-28 2:17PM EDT45.000.010.000.01-0.04-80.00%8,52718,90722.66%
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%8923,69041.41%
INTC240328C000465002024-03-28 12:44PM EDT46.500.010.000.01-0.01-50.00%1,18165950.00%
INTC240328C000470002024-03-28 2:28PM EDT47.000.010.000.010.00-1052,72753.13%
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 EDT50.000.010.000.010.00-34,88896.88%
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--2334.38%
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%2748,83159.38%
INTC240328P000415002024-03-28 2:19PM EDT41.500.010.000.010.00-463,48753.13%
INTC240328P000420002024-03-28 2:26PM EDT42.000.010.000.01-0.02-66.67%1573,96248.44%
INTC240328P000425002024-03-28 2:12PM EDT42.500.010.000.01-0.03-75.00%1,0132,77037.50%
INTC240328P000430002024-03-28 2:26PM EDT43.000.010.000.01-0.08-88.89%2,2404,07628.13%
INTC240328P000435002024-03-28 2:12PM EDT43.500.010.000.01-0.22-95.65%2,4472,45817.19%
INTC240328P000440002024-03-28 2:28PM EDT44.000.040.030.04-0.41-91.11%9,1462,3899.38%
INTC240328P000445002024-03-28 2:27PM EDT44.500.280.300.30-0.60-68.18%2,8831,2170.00%
INTC240328P000450002024-03-28 2:27PM EDT45.000.800.730.80-0.43-34.96%2436760.00%
INTC240328P000455002024-03-28 1:12PM EDT45.501.631.281.35-0.62-27.56%109590.00%
INTC240328P000460002024-03-28 1:12PM EDT46.002.131.551.79-0.12-5.33%312290.00%
INTC240328P000465002024-03-28 1:40PM EDT46.502.472.152.30-1.88-43.22%231200.00%
INTC240328P000470002024-03-28 12:06PM EDT47.002.522.642.84-1.43-36.20%82180.00%
INTC240328P000475002024-03-28 9:43AM EDT47.503.232.883.30-1.20-27.09%2410.00%
INTC240328P000480002024-03-20 2:21PM EDT48.006.433.703.800.00-100.00%
INTC240328P000485002024-03-28 9:41AM EDT48.504.254.204.30-1.25-22.73%1570.00%
INTC240328P000490002024-03-27 10:05AM EDT49.006.104.704.850.00-3380.00%
INTC240328P000495002024-03-27 11:56AM EDT49.506.355.255.350.00-22150.00%
INTC240328P000500002024-03-27 2:20PM EDT50.006.655.705.800.00-800.00%
INTC240328P000510002024-03-27 10:00AM EDT51.008.206.706.800.00-12120.00%
INTC240328P000520002024-03-26 3:07PM EDT52.009.857.707.800.00-620.00%
INTC240328P000530002024-03-28 9:31AM EDT53.009.108.708.80-1.10-10.78%120.00%
INTC240328P000550002024-03-26 3:07PM EDT55.0011.1010.7010.80-1.85-14.29%100.00%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.1210.9512.850.00-2800198.44%
INTC240328P000570002024-03-28 9:31AM EDT57.0013.1012.2012.80-1.70-11.49%500.00%
INTC240328P000580002024-03-28 9:31AM EDT58.0014.1013.7013.85-1.70-10.76%200.00%
INTC240328P000590002024-03-06 1:45PM EDT59.0015.1014.7014.80+1.40+10.22%100.00%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.7014.7015.800.00-2300.00%