INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara24 de noviembre de 2017
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC171124C000350002017-11-17 11:55PM EST35.009.847.9511.100.00-300343.95%
INTC171124C000355002017-11-22 11:12AM EST35.508.957.9010.650.00-1010174.61%
INTC171124C000360002017-11-21 10:22AM EST36.008.477.759.900.00-1010175.00%
INTC171124C000365002017-11-22 11:12AM EST36.508.508.058.350.00-2915142.19%
INTC171124C000370002017-11-21 10:23AM EST37.007.966.808.850.00-215157.42%
INTC171124C000375002017-10-13 10:50PM EST37.502.222.933.100.00-15150.00%
INTC171124C000380002017-11-21 2:10PM EST38.006.995.708.000.00-77143.75%
INTC171124C000385002017-11-21 11:59AM EST38.506.506.056.200.00-92593.75%
INTC171124C000390002017-11-21 1:05PM EST39.005.995.555.650.00-12578.91%
INTC171124C000395002017-11-21 12:45PM EST39.505.455.055.200.00-4880.47%
INTC171124C000400002017-11-21 12:55PM EST40.005.004.554.650.00-210766.41%
INTC171124C000405002017-11-21 10:56AM EST40.504.452.605.400.00-1035190.92%
INTC171124C000410002017-11-22 9:53AM EST41.003.852.094.90-1.10-22.22%1140178.71%
INTC171124C000415002017-11-06 11:53AM EST41.504.733.304.250.00-37134119.34%
INTC171124C000420002017-11-21 1:05PM EST42.003.032.602.620.00-1113544.92%
INTC171124C000425002017-11-21 2:20PM EST42.502.522.112.140.00-361641.02%
INTC171124C000430002017-11-22 10:07AM EST43.001.711.611.64-0.31-15.35%38733.20%
INTC171124C000435002017-11-21 2:20PM EST43.501.521.121.140.00-4021525.39%
INTC171124C000440002017-11-22 10:53AM EST44.000.600.630.65-0.43-41.75%10047917.77%
INTC171124C000445002017-11-22 10:53AM EST44.500.200.210.22-0.33-62.26%92663411.62%
INTC171124C000450002017-11-22 11:12AM EST45.000.040.030.04-0.11-73.33%8153,23311.13%
INTC171124C000455002017-11-22 10:44AM EST45.500.010.000.01-0.04-80.00%1472,11613.28%
INTC171124C000460002017-11-22 10:26AM EST46.000.010.000.02-0.02-66.67%732,00121.88%
INTC171124C000465002017-11-22 10:21AM EST46.500.020.000.020.00-11,33827.34%
INTC171124C000470002017-11-22 9:45AM EST47.000.010.000.010.00-601,22828.91%
INTC171124C000475002017-11-20 2:24PM EST47.500.020.000.010.00-4056934.38%
INTC171124C000480002017-11-22 9:44AM EST48.000.070.000.02+0.05+250.00%17342.97%
INTC171124C000485002017-11-21 12:02PM EST48.500.010.000.020.00-556648.44%
INTC171124C000490002017-11-17 11:08AM EST49.000.020.000.02-0.01-33.33%24553.13%
INTC171124C000495002017-11-10 11:50PM EST49.500.040.000.050.00-111159.38%
INTC171124C000500002017-11-10 12:59PM EST50.000.010.000.03-0.07-87.50%352,79759.38%
INTC171124C000510002017-11-10 11:50PM EST51.000.040.000.040.00-202071.09%
Ventaspara24 de noviembre de 2017
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC171124P000320002017-10-06 10:45PM EST32.000.050.000.060.00-1010167.19%
INTC171124P000330002017-10-30 3:27PM EST33.000.020.000.030.00-10140.63%
INTC171124P000340002017-10-26 2:22PM EST34.000.030.000.040.00-38132.81%
INTC171124P000345002017-10-25 8:56AM EST34.500.050.000.050.00-3030129.69%
INTC171124P000350002017-11-07 1:38PM EST35.000.010.000.040.00-719120.31%
INTC171124P000355002017-10-13 10:51PM EST35.500.180.110.170.00-24158.98%
INTC171124P000360002017-10-30 9:50AM EST36.000.030.000.07-0.01-25.00%1042117.19%
INTC171124P000365002017-11-06 10:26AM EST36.500.040.000.050.00-5128104.69%
INTC171124P000370002017-10-31 1:14PM EST37.000.010.000.130.00-40128115.63%
INTC171124P000375002017-11-06 2:21PM EST37.500.040.000.060.00-13,51395.31%
INTC171124P000380002017-11-14 10:15AM EST38.000.010.000.020.00-1018175.00%
INTC171124P000385002017-11-06 9:44AM EST38.500.090.000.060.00-58982.81%
INTC171124P000390002017-11-10 1:57PM EST39.000.030.000.06-0.01-25.00%414076.56%
INTC171124P000395002017-11-09 11:10AM EST39.500.030.000.110.00-220678.52%
INTC171124P000400002017-11-08 1:21PM EST40.000.020.000.050.00-108062.50%
INTC171124P000405002017-11-08 2:24PM EST40.500.020.000.060.00-119457.81%
INTC171124P000410002017-11-01 9:37AM EST41.000.040.000.250.00-1722270.70%
INTC171124P000415002017-10-27 8:42AM EST41.500.250.130.19-1.01-80.16%1767.58%
INTC171124P000420002017-11-22 9:53AM EST42.000.010.000.01-0.01-50.00%524532.03%
INTC171124P000425002017-11-20 9:57AM EST42.500.010.000.050.00-119536.72%
INTC171124P000430002017-11-21 10:03AM EST43.000.010.000.020.00-12,35224.22%
INTC171124P000435002017-11-21 10:25AM EST43.500.020.000.020.00-8173,17617.58%
INTC171124P000440002017-11-22 10:33AM EST44.000.020.000.030.00-12,45212.11%
INTC171124P000445002017-11-22 10:52AM EST44.500.120.080.10+0.06+100.00%2653,3738.01%
INTC171124P000450002017-11-22 11:12AM EST45.000.400.400.42+0.14+53.85%1402,4200.00%
INTC171124P000455002017-11-22 11:11AM EST45.500.890.870.89+0.24+36.92%844,1270.00%
INTC171124P000460002017-11-22 11:11AM EST46.001.401.371.39+0.26+22.81%3074,0130.00%
INTC171124P000465002017-11-21 11:21AM EST46.501.561.881.910.00-72550.00%
INTC171124P000470002017-11-21 3:02PM EST47.002.002.362.400.00-28770.00%
INTC171124P000475002017-11-20 12:20PM EST47.502.532.822.940.00-42628.13%
INTC171124P000480002017-11-22 11:12AM EST48.003.003.103.450.00-5540.63%
INTC171124P000485002017-11-22 11:12AM EST48.503.553.705.000.00-20101.37%
INTC171124P000490002017-11-10 11:51PM EST49.003.003.253.500.00-550.00%
INTC171124P000495002017-11-10 11:51PM EST49.503.173.854.150.00-10100.00%
INTC171124P000500002017-11-17 12:34PM EST50.005.065.205.40+0.63+14.22%250.00%
INTC171124P000510002017-11-10 11:51PM EST51.004.405.355.550.00-110.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines