Mercados españoles abiertos en 6 hrs 39 min

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,19-0,17 (-0,49%)
Al cierre: 4:00PM EDT
Los demás también ven
CSCOIBMPFEMSFTGE
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC170630C000320002017-06-23 10:34AM EDT32.002.252.182.24-0.16-6.64%48039.06%
INTC170630C000325002017-06-22 5:51PM EDT32.501.861.901.920.00-8051.17%
INTC170630C000330002017-06-23 3:06PM EDT33.001.241.221.27-0.23-15.65%471,51428.13%
INTC170630C000335002017-06-23 3:58PM EDT33.500.830.780.82-0.20-19.42%3511224.02%
INTC170630C000340002017-06-23 3:58PM EDT34.000.430.400.44-0.19-30.65%38470721.09%
INTC170630C000345002017-06-23 3:55PM EDT34.500.170.140.18-0.13-43.33%2,43269519.34%
INTC170630C000350002017-06-23 3:58PM EDT35.000.050.040.05-0.07-58.33%4324,01918.16%
INTC170630C000355002017-06-23 2:07PM EDT35.500.020.000.02-0.03-60.00%351,25520.31%
INTC170630C000360002017-06-23 2:12PM EDT36.000.010.000.02-0.02-66.67%552,28026.17%
INTC170630C000365002017-06-22 12:43PM EDT36.500.010.000.020.00-21,54831.25%
INTC170630C000370002017-06-22 11:18AM EDT37.000.010.000.01-0.01-50.00%1185932.81%
INTC170630C000375002017-06-19 10:27AM EDT37.500.010.000.020.00-51,49541.80%
INTC170630C000380002017-06-16 10:51AM EDT38.000.010.000.020.00-2014046.88%
INTC170630C000385002017-06-02 11:49PM EDT38.500.060.020.050.00-505556.64%
Ventaspara30 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC170630P000300002017-06-21 9:44AM EDT30.000.020.000.020.00-11951.56%
INTC170630P000305002017-06-20 2:38PM EDT30.500.010.000.020.00-151750.78%
INTC170630P000310002017-06-23 12:19PM EDT31.000.020.000.020.00-46844.53%
INTC170630P000315002017-06-23 10:05AM EDT31.500.020.000.020.01100.00%28638.28%
INTC170630P000320002017-06-23 1:55PM EDT32.000.020.000.01-0.02-50.00%4620128.91%
INTC170630P000325002017-06-23 3:36PM EDT32.500.020.010.02-0.02-50.00%1463025.78%
INTC170630P000330002017-06-23 2:58PM EDT33.000.040.040.05-0.01-20.00%3771,10824.41%
INTC170630P000335002017-06-23 3:50PM EDT33.500.090.080.10-0.01-10.00%62099021.49%
INTC170630P000340002017-06-23 3:59PM EDT34.000.200.190.23-0.01-4.76%8373,19019.83%
INTC170630P000345002017-06-23 3:50PM EDT34.500.420.430.480.012.44%2412,47718.75%
INTC170630P000350002017-06-23 3:51PM EDT35.000.820.800.860.1115.49%2442,35018.16%
INTC170630P000355002017-06-23 3:59PM EDT35.501.281.271.330.1412.28%2141,05920.31%
INTC170630P000360002017-06-23 3:57PM EDT36.001.771.781.820.148.59%17244222.66%
INTC170630P000365002017-06-22 3:39PM EDT36.502.072.122.15-0.17-7.59%321780.00%
INTC170630P000370002017-06-15 1:59PM EDT37.001.691.771.890.00-281550.00%
INTC170630P000375002017-06-23 1:31PM EDT37.503.253.203.401.1857.00%44857.03%
INTC170630P000380002017-06-09 11:56PM EDT38.002.202.322.400.00-2230.00%
INTC170630P000400002017-06-16 11:50PM EDT40.005.605.555.700.00-21100.00%