Mercados españoles cerrados en 1 hr 11 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,44+0,67 (+1,52%)
A partir del 11:19AM 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 EDT25.0017.550.000.000.00-200.00%
INTC240328C000300002024-03-27 3:42PM EDT30.0013.6013.6014.550.00-68414.84%
INTC240328C000330002024-03-27 3:40PM EDT33.0010.8611.0012.550.00-10418.36%
INTC240328C000340002024-03-25 3:58PM EDT34.007.8510.4011.750.00-110462.50%
INTC240328C000350002024-03-21 9:41AM EDT35.008.509.409.550.00-218223.44%
INTC240328C000360002024-03-27 9:36AM EDT36.007.308.358.850.00-445266.41%
INTC240328C000365002024-03-27 9:42AM EDT36.506.408.008.750.00-510328.91%
INTC240328C000370002024-03-27 1:30PM EDT37.006.056.707.600.00-148238.67%
INTC240328C000375002024-03-28 9:35AM EDT37.506.456.257.10+0.35+5.74%16225.00%
INTC240328C000380002024-03-28 10:16AM EDT38.006.386.456.60+0.73+12.92%1173183.59%
INTC240328C000385002024-03-27 2:13PM EDT38.504.775.906.000.00-11466118.75%
INTC240328C000390002024-03-28 10:09AM EDT39.005.355.406.30+0.75+16.30%196241.41%
INTC240328C000395002024-03-27 10:30AM EDT39.503.704.905.000.00-3475100.00%
INTC240328C000400002024-03-28 10:56AM EDT40.004.454.454.50+0.66+17.41%1241,387111.72%
INTC240328C000405002024-03-28 10:15AM EDT40.503.953.954.45+1.10+38.60%3891164.06%
INTC240328C000410002024-03-28 11:00AM EDT41.003.553.453.55+0.77+27.70%891,715100.00%
INTC240328C000415002024-03-28 10:44AM EDT41.502.832.943.00+0.60+26.91%601,65276.56%
INTC240328C000420002024-03-28 10:59AM EDT42.002.502.432.65+0.70+38.89%1853,19286.72%
INTC240328C000425002024-03-28 11:02AM EDT42.502.041.892.05+0.74+56.92%4435,05653.91%
INTC240328C000430002024-03-28 11:02AM EDT43.001.481.461.50+0.63+74.12%1,7109,19850.78%
INTC240328C000435002024-03-28 11:02AM EDT43.500.990.930.99+0.53+115.22%2,0476,07935.16%
INTC240328C000440002024-03-28 11:01AM EDT44.000.580.470.52+0.34+141.67%4,78718,35325.78%
INTC240328C000445002024-03-28 11:03AM EDT44.500.160.140.16+0.06+60.00%4,4173,67320.31%
INTC240328C000450002024-03-28 11:02AM EDT45.000.040.040.05-0.01-20.00%7,09818,90724.61%
INTC240328C000455002024-03-28 10:58AM EDT45.500.020.010.02-0.01-33.33%2713,76129.69%
INTC240328C000460002024-03-28 10:56AM EDT46.000.010.010.02-0.01-50.00%6873,69039.84%
INTC240328C000465002024-03-28 10:30AM EDT46.500.010.000.01-0.01-50.00%1,08065943.75%
INTC240328C000470002024-03-28 10:53AM EDT47.000.010.000.010.00-912,72753.13%
INTC240328C000475002024-03-28 10:34AM EDT47.500.020.000.01+0.01+100.00%414,84456.25%
INTC240328C000480002024-03-28 10:21AM EDT48.000.010.000.010.00-483,17362.50%
INTC240328C000485002024-03-25 3:08PM EDT48.500.010.000.010.00-2918168.75%
INTC240328C000490002024-03-28 10:48AM EDT49.000.010.000.010.00-421,85878.13%
INTC240328C000495002024-03-27 3:41PM EDT49.500.010.000.010.00-216784.38%
INTC240328C000500002024-03-27 3:31PM EDT50.000.010.000.010.00-14,88890.63%
INTC240328C000510002024-03-28 10:55AM EDT51.000.010.000.010.00-1637106.25%
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 EDT58.000.010.000.010.00-140187.50%
INTC240328C000590002024-03-14 2:47PM EDT59.000.020.000.010.00-30133193.75%
INTC240328C000600002024-03-26 12:58PM EDT60.000.010.000.010.00-11498206.25%
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 EDT34.000.050.000.010.00-1517193.75%
INTC240328P000350002024-03-25 9:32AM EDT35.000.050.000.010.00-176175.00%
INTC240328P000360002024-03-25 10:06AM EDT36.000.010.000.010.00-185325156.25%
INTC240328P000365002024-03-25 3:10PM EDT36.500.010.000.010.00-3049143.75%
INTC240328P000370002024-03-27 3:31PM EDT37.000.010.000.010.00-51,071137.50%
INTC240328P000375002024-03-25 3:54PM EDT37.500.010.000.010.00-306553128.13%
INTC240328P000380002024-03-27 3:31PM EDT38.000.030.000.010.00-73,157118.75%
INTC240328P000385002024-03-26 10:32AM EDT38.500.110.000.01+0.10+1,000.00%104,634112.50%
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 10:47AM EDT40.000.010.000.010.00-548,11584.38%
INTC240328P000405002024-03-28 10:00AM EDT40.500.010.000.010.00-2715,24775.00%
INTC240328P000410002024-03-28 10:56AM EDT41.000.010.000.01-0.01-50.00%2668,83165.63%
INTC240328P000415002024-03-28 11:04AM EDT41.500.010.000.010.00-293,48756.25%
INTC240328P000420002024-03-28 10:26AM EDT42.000.010.000.01-0.02-66.67%773,96253.13%
INTC240328P000425002024-03-28 10:59AM EDT42.500.010.000.01-0.03-75.00%9912,77043.75%
INTC240328P000430002024-03-28 10:43AM EDT43.000.010.000.01-0.08-80.00%2,1734,07634.38%
INTC240328P000435002024-03-28 10:59AM EDT43.500.010.010.02-0.22-95.65%9952,45827.74%
INTC240328P000440002024-03-28 11:02AM EDT44.000.040.030.04-0.41-93.18%3,8322,38919.53%
INTC240328P000445002024-03-28 11:02AM EDT44.500.200.200.21-0.68-77.27%1,9041,21719.14%
INTC240328P000450002024-03-28 11:01AM EDT45.000.510.500.53-0.72-58.54%1436760.00%
INTC240328P000455002024-03-28 11:00AM EDT45.500.961.021.15-1.29-57.33%455945.31%
INTC240328P000460002024-03-28 10:44AM EDT46.001.651.471.53-0.60-26.67%182290.00%
INTC240328P000465002024-03-26 2:54PM EDT46.504.351.942.010.00-3951200.00%
INTC240328P000470002024-03-28 9:40AM EDT47.002.802.512.62-1.15-29.11%721874.22%
INTC240328P000475002024-03-28 9:43AM EDT47.503.232.823.10-1.20-27.09%24178.13%
INTC240328P000480002024-03-20 2:21PM EDT48.006.433.503.600.00-1087.50%
INTC240328P000485002024-03-28 9:41AM EDT48.504.253.954.05-1.25-22.73%1570.00%
INTC240328P000490002024-03-27 10:05AM EDT49.006.104.454.600.00-338105.47%
INTC240328P000495002024-03-27 11:56AM EDT49.506.354.905.100.00-2215114.06%
INTC240328P000500002024-03-27 2:20PM EDT50.006.655.456.200.00-80188.67%
INTC240328P000510002024-03-27 10:00AM EDT51.008.206.006.600.00-1212139.06%
INTC240328P000520002024-03-26 3:07PM EDT52.009.857.007.600.00-62155.47%
INTC240328P000530002024-03-28 9:31AM EDT53.009.107.658.55-1.10-10.78%120.00%
INTC240328P000550002024-03-26 3:07PM EDT55.0011.1010.3011.45-1.85-14.29%10300.78%
INTC240328P000560002024-03-13 3:04PM EDT56.0012.1211.4012.300.00-2800312.50%
INTC240328P000570002024-03-28 9:31AM EDT57.0013.1012.4512.90-1.70-11.49%50271.88%
INTC240328P000580002024-03-28 9:31AM EDT58.0014.1012.8514.25-1.70-10.76%20435.55%
INTC240328P000590002024-03-06 1:45PM EDT59.0015.1014.4015.45+1.40+10.22%10383.20%
INTC240328P000600002024-03-26 3:07PM EDT60.0017.7015.2015.550.00-2300.00%