Mercados españoles cerrados en 1 hr 24 mins

Intel Corporation (INTC)


NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,03-0,04 (-0,12%)
A partir del 10:06AM EDT. Mercado abierto.
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
INTC170630C000320002017-06-27 9:38AM EDT32.001.951.951.97-0.30-13.33%4500.00%
INTC170630C000325002017-06-22 5:51PM EDT32.501.861.901.920.00-8068.95%
INTC170630C000330002017-06-27 9:46AM EDT33.000.990.971.00-0.24-19.51%9001,5340.00%
INTC170630C000335002017-06-26 3:57PM EDT33.500.680.640.69-0.15-18.07%1013725.98%
INTC170630C000340002017-06-27 9:46AM EDT34.000.250.230.24-0.06-19.35%4681,49015.82%
INTC170630C000345002017-06-27 9:45AM EDT34.500.080.060.07-0.02-20.00%594,52216.41%
INTC170630C000350002017-06-23 3:58PM EDT35.000.050.040.05-0.07-58.33%4324,01923.05%
INTC170630C000355002017-06-23 2:07PM EDT35.500.020.000.02-0.03-60.00%351,25525.00%
INTC170630C000360002017-06-23 2:12PM EDT36.000.010.000.02-0.02-66.67%552,28031.25%
INTC170630C000365002017-06-26 2:27PM EDT36.500.010.000.010.00-2581,53332.81%
INTC170630C000370002017-06-22 11:18AM EDT37.000.010.000.01-0.01-50.00%1185939.06%
INTC170630C000375002017-06-19 10:27AM EDT37.500.010.000.020.00-51,49548.44%
INTC170630C000380002017-06-16 10:51AM EDT38.000.010.000.020.00-2014053.91%
INTC170630C000385002017-06-02 11:49PM EDT38.500.060.020.050.00-505565.63%
INTC170630C000450002017-06-26 5:27PM EDT45.000.010.000.010.00-5000100.00%
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 EDT30.000.020.000.020.00-11956.25%
INTC170630P000305002017-06-20 2:38PM EDT30.500.010.000.020.00-151754.69%
INTC170630P000310002017-06-26 9:41AM EDT31.000.020.000.020.00-157247.66%
INTC170630P000315002017-06-23 10:05AM EDT31.500.020.000.020.01100.00%28640.63%
INTC170630P000320002017-06-27 9:30AM EDT32.000.010.000.01-0.03-75.00%124729.69%
INTC170630P000325002017-06-23 3:36PM EDT32.500.020.010.02-0.02-50.00%1463026.95%
INTC170630P000330002017-06-26 2:26PM EDT33.000.050.030.040.0125.00%951,26723.24%
INTC170630P000335002017-06-27 9:42AM EDT33.500.120.120.130.0333.33%851,11423.44%
INTC170630P000340002017-06-23 3:59PM EDT34.000.200.190.23-0.01-4.76%8373,19017.19%
INTC170630P000345002017-06-23 3:50PM EDT34.500.420.430.480.012.44%2412,4778.99%
INTC170630P000350002017-06-23 3:51PM EDT35.000.820.800.860.1115.49%2442,3500.00%
INTC170630P000355002017-06-23 3:59PM EDT35.501.281.271.330.1412.28%2141,0590.00%
INTC170630P000360002017-06-23 3:57PM EDT36.001.771.781.820.148.59%1724420.00%
INTC170630P000365002017-06-26 10:51AM EDT36.502.242.402.440.178.21%751350.00%
INTC170630P000370002017-06-26 1:12PM EDT37.002.862.902.941.1769.23%31450.00%
INTC170630P000375002017-06-23 1:31PM EDT37.503.253.203.401.1857.00%4480.00%
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%