INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio demorado. 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 EST35.009.847.9511.100.00-300583.79%
INTC171124C000355002017-11-22 11:57PM EST35.508.950.000.000.00-10100.00%
INTC171124C000360002017-11-21 10:22AM EST36.008.470.000.000.00-10100.00%
INTC171124C000365002017-11-22 11:57PM EST36.508.500.000.000.00-29150.00%
INTC171124C000370002017-11-21 10:23AM EST37.007.960.000.000.00-2150.00%
INTC171124C000375002017-10-13 10:50PM EST37.502.222.933.100.00-15150.00%
INTC171124C000380002017-11-21 2:10PM EST38.006.990.000.000.00-770.00%
INTC171124C000385002017-11-21 11:59AM EST38.506.500.000.000.00-9250.00%
INTC171124C000390002017-11-21 1:05PM EST39.005.990.000.000.00-1250.00%
INTC171124C000395002017-11-21 12:45PM EST39.505.450.000.000.00-480.00%
INTC171124C000400002017-11-22 12:26PM EST40.004.640.000.00-0.36-7.20%15990.00%
INTC171124C000405002017-11-21 10:56AM EST40.504.450.000.000.00-10350.00%
INTC171124C000410002017-11-22 9:53AM EST41.003.850.000.00-1.10-22.22%11390.00%
INTC171124C000415002017-11-06 11:53AM EST41.504.733.304.250.00-37134197.27%
INTC171124C000420002017-11-22 3:50PM EST42.002.700.000.00-0.33-10.89%351700.00%
INTC171124C000425002017-11-22 3:50PM EST42.502.200.000.00-0.32-12.70%49330.00%
INTC171124C000430002017-11-22 2:11PM EST43.000.580.000.00-1.44-71.29%5880.00%
INTC171124C000435002017-11-22 12:20PM EST43.501.110.000.00-0.41-26.97%551640.00%
INTC171124C000440002017-11-22 3:59PM EST44.000.670.000.00-0.36-34.95%1823640.00%
INTC171124C000445002017-11-22 3:58PM EST44.500.210.000.00-0.32-60.38%1,0931,2030.00%
INTC171124C000450002017-11-22 3:59PM EST45.000.020.000.00-0.13-86.67%1,1473,7646.25%
INTC171124C000455002017-11-22 3:38PM EST45.500.010.000.00-0.04-80.00%2252,07312.50%
INTC171124C000460002017-11-22 3:44PM EST46.000.010.000.00-0.02-66.67%871,97812.50%
INTC171124C000465002017-11-22 10:21AM EST46.500.020.000.000.00-11,33825.00%
INTC171124C000470002017-11-22 1:39PM EST47.000.010.000.000.00-701,22525.00%
INTC171124C000475002017-11-20 2:24PM EST47.500.020.000.000.00-4056925.00%
INTC171124C000480002017-11-22 9:44AM EST48.000.070.000.00+0.05+250.00%17325.00%
INTC171124C000485002017-11-21 12:02PM EST48.500.010.000.000.00-556650.00%
INTC171124C000490002017-11-17 11:08AM EST49.000.020.000.02-0.01-33.33%24581.25%
INTC171124C000495002017-11-10 11:50PM EST49.500.040.000.050.00-1111101.56%
INTC171124C000500002017-11-10 12:59PM EST50.000.010.000.03-0.07-87.50%352,797101.56%
INTC171124C000510002017-11-10 11:50PM EST51.000.040.000.040.00-2020121.88%
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 EST32.000.050.000.060.00-1010292.19%
INTC171124P000330002017-10-30 3:27PM EST33.000.020.000.030.00-10243.75%
INTC171124P000340002017-10-26 2:22PM EST34.000.030.000.040.00-38231.25%
INTC171124P000345002017-10-25 8:56AM EST34.500.050.000.050.00-3030228.13%
INTC171124P000350002017-11-07 1:38PM EST35.000.010.000.040.00-719209.38%
INTC171124P000355002017-10-13 10:51PM EST35.500.180.110.170.00-24277.34%
INTC171124P000360002017-10-30 9:50AM EST36.000.030.000.07-0.01-25.00%1042204.69%
INTC171124P000365002017-11-06 10:26AM EST36.500.040.000.050.00-5128184.38%
INTC171124P000370002017-10-31 1:14PM EST37.000.010.000.130.00-40128201.56%
INTC171124P000375002017-11-06 2:21PM EST37.500.040.000.060.00-13,513165.63%
INTC171124P000380002017-11-14 10:15AM EST38.000.010.000.020.00-10181131.25%
INTC171124P000385002017-11-06 9:44AM EST38.500.090.000.060.00-589145.31%
INTC171124P000390002017-11-10 1:57PM EST39.000.030.000.06-0.01-25.00%4140134.38%
INTC171124P000395002017-11-09 11:10AM EST39.500.030.000.110.00-2206137.50%
INTC171124P000400002017-11-08 1:21PM EST40.000.020.000.050.00-1080109.38%
INTC171124P000405002017-11-08 2:24PM EST40.500.020.000.060.00-1194101.56%
INTC171124P000410002017-11-01 9:37AM EST41.000.040.000.250.00-17222124.61%
INTC171124P000415002017-10-27 8:42AM EST41.500.250.130.19-1.01-80.16%17119.53%
INTC171124P000420002017-11-22 9:53AM EST42.000.010.000.00-0.01-50.00%524025.00%
INTC171124P000425002017-11-20 9:57AM EST42.500.010.000.000.00-119525.00%
INTC171124P000430002017-11-21 10:03AM EST43.000.010.000.000.00-12,35225.00%
INTC171124P000435002017-11-21 10:25AM EST43.500.020.000.000.00-8173,17612.50%
INTC171124P000440002017-11-22 3:42PM EST44.000.010.000.00-0.01-50.00%442,4386.25%
INTC171124P000445002017-11-22 3:52PM EST44.500.050.000.00-0.01-16.67%1,3873,7333.13%
INTC171124P000450002017-11-22 3:30PM EST45.000.330.000.00+0.07+26.92%4312,3390.00%
INTC171124P000455002017-11-22 3:59PM EST45.500.840.000.00+0.19+29.23%4693,7420.00%
INTC171124P000460002017-11-22 3:54PM EST46.001.320.000.00+0.18+15.79%4513,7660.00%
INTC171124P000465002017-11-22 1:43PM EST46.501.800.000.00+0.24+15.38%742360.00%
INTC171124P000470002017-11-22 3:50PM EST47.002.300.000.00+0.30+15.00%1241040.00%
INTC171124P000475002017-11-22 2:00PM EST47.502.820.000.00+0.29+11.46%4300.00%
INTC171124P000480002017-11-22 11:57PM EST48.003.350.000.000.00-500.00%
INTC171124P000485002017-11-22 11:57PM EST48.503.550.000.000.00-200.00%
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%25123.44%
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