Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,36+0,33 (+1,14%)
Al cierre: 04:00PM EDT
29,40 +0,04 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC230331C000190002023-03-06 10:37AM EDT19.007.4010.2510.500.00--1146.88%
INTC230331C000200002023-03-16 9:30AM EDT20.008.509.309.500.00-113150.00%
INTC230331C000210002023-03-21 12:13PM EDT21.007.308.308.500.00-557132.81%
INTC230331C000220002023-03-06 3:06PM EDT22.004.257.307.500.00-1055117.19%
INTC230331C000230002023-03-14 3:52PM EDT23.006.456.306.50+1.50+30.30%255101.56%
INTC230331C000240002023-03-24 11:45AM EDT24.005.455.305.50-0.50-8.40%146086.72%
INTC230331C000245002023-03-24 12:36PM EDT24.504.744.805.05+0.84+21.54%301686.72%
INTC230331C000250002023-03-24 3:56PM EDT25.004.304.304.55+0.35+8.86%4447878.91%
INTC230331C000255002023-03-24 3:43PM EDT25.503.903.854.05+0.35+9.86%322576.56%
INTC230331C000260002023-03-24 3:38PM EDT26.003.453.353.55+0.37+12.01%1041,37567.97%
INTC230331C000265002023-03-24 3:03PM EDT26.502.782.863.10+0.08+2.96%1845164.65%
INTC230331C000270002023-03-24 3:44PM EDT27.002.452.462.57+0.19+8.41%1494,61860.35%
INTC230331C000275002023-03-24 3:41PM EDT27.502.042.002.14+0.26+14.61%1751,35157.03%
INTC230331C000280002023-03-24 3:59PM EDT28.001.641.601.68+0.14+9.33%1,3008,54953.13%
INTC230331C000285002023-03-24 3:56PM EDT28.501.201.231.30+0.05+4.35%8523,11451.27%
INTC230331C000290002023-03-24 3:59PM EDT29.000.910.900.94+0.08+9.64%2,54817,88650.00%
INTC230331C000295002023-03-24 3:59PM EDT29.500.630.620.65+0.05+8.62%2,8532,21847.66%
INTC230331C000300002023-03-24 3:59PM EDT30.000.400.390.44+0.02+5.26%8,07519,47947.07%
INTC230331C000305002023-03-24 3:59PM EDT30.500.260.240.27+0.03+13.04%5,5193,23845.51%
INTC230331C000310002023-03-24 3:59PM EDT31.000.150.140.170.00-3,1543,56945.90%
INTC230331C000315002023-03-24 3:57PM EDT31.500.080.080.11-0.02-20.00%4582,38647.07%
INTC230331C000320002023-03-24 3:55PM EDT32.000.050.050.07-0.01-16.67%2251,32848.05%
INTC230331C000325002023-03-24 3:52PM EDT32.500.030.030.060.00-12430952.73%
INTC230331C000330002023-03-24 3:40PM EDT33.000.020.020.030.00-6077750.78%
INTC230331C000340002023-03-24 1:31PM EDT34.000.020.010.040.00-3220259.38%
INTC230331C000350002023-03-24 3:15PM EDT35.000.020.010.030.00-222,41966.41%
INTC230331C000360002023-03-24 12:04PM EDT36.000.010.000.02-0.01-50.00%734068.75%
INTC230331C000370002023-03-23 11:37AM EDT37.000.010.000.030.00-16028381.25%
INTC230331C000380002023-03-24 12:58PM EDT38.000.010.000.030.00-1518689.06%
INTC230331C000390002023-03-23 10:51AM EDT39.000.010.000.030.00-132495.31%
INTC230331C000400002023-03-23 11:21AM EDT40.000.010.000.010.00-155790.63%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC230331P000170002023-03-02 11:47AM EDT17.000.020.000.010.00--7156.25%
INTC230331P000180002023-03-17 10:53AM EDT18.000.010.000.010.00-133143.75%
INTC230331P000190002023-03-16 10:24AM EDT19.000.010.000.010.00-1142128.13%
INTC230331P000200002023-03-24 1:00PM EDT20.000.010.000.010.00-586112.50%
INTC230331P000210002023-03-24 2:48PM EDT21.000.010.000.010.00-11,460100.00%
INTC230331P000215002023-03-23 2:37PM EDT21.500.010.000.010.00-577993.75%
INTC230331P000220002023-03-24 10:44AM EDT22.000.020.000.010.00-576787.50%
INTC230331P000225002023-03-23 3:21PM EDT22.500.020.000.010.00-1712181.25%
INTC230331P000230002023-03-24 12:08PM EDT23.000.010.010.02-0.01-50.00%331,10687.50%
INTC230331P000235002023-03-24 1:33PM EDT23.500.020.010.040.00-223486.72%
INTC230331P000240002023-03-24 2:56PM EDT24.000.020.010.03-0.01-33.33%3261,25776.56%
INTC230331P000245002023-03-24 3:42PM EDT24.500.020.020.05-0.02-50.00%561,65177.34%
INTC230331P000250002023-03-24 3:29PM EDT25.000.030.010.04-0.01-25.00%1311,86665.63%
INTC230331P000255002023-03-24 3:56PM EDT25.500.050.030.05-0.01-16.67%1,57154264.06%
INTC230331P000260002023-03-24 3:54PM EDT26.000.060.050.07-0.02-25.00%3761,96962.11%
INTC230331P000265002023-03-24 3:57PM EDT26.500.080.070.09-0.04-33.33%2,1491,14958.20%
INTC230331P000270002023-03-24 3:58PM EDT27.000.110.100.12-0.06-35.29%7942,68454.30%
INTC230331P000275002023-03-24 3:57PM EDT27.500.160.160.18-0.09-36.00%1,2823,29552.73%
INTC230331P000280002023-03-24 3:59PM EDT28.000.240.240.26-0.10-29.41%1,7533,25550.39%
INTC230331P000285002023-03-24 3:59PM EDT28.500.350.350.38-0.15-30.00%2,8954,77949.41%
INTC230331P000290002023-03-24 3:59PM EDT29.000.520.510.55-0.17-24.64%4,2771,49147.95%
INTC230331P000295002023-03-24 3:59PM EDT29.500.720.710.74-0.22-23.40%3,30899844.34%
INTC230331P000300002023-03-24 3:59PM EDT30.001.021.001.05-0.20-16.39%1,0701,13144.92%
INTC230331P000305002023-03-24 3:51PM EDT30.501.391.301.39-0.92-39.83%13463043.95%
INTC230331P000310002023-03-24 3:30PM EDT31.001.821.691.86-0.43-19.11%13053850.59%
INTC230331P000315002023-03-24 3:22PM EDT31.502.212.122.31-0.26-10.53%4811753.91%
INTC230331P000320002023-03-24 3:12PM EDT32.002.812.612.80-0.14-4.75%1911560.55%
INTC230331P000325002023-03-24 12:19PM EDT32.503.323.053.25-0.68-17.00%21560.94%
INTC230331P000330002023-03-22 2:46PM EDT33.004.003.553.750.00-53767.58%
INTC230331P000340002023-03-23 2:54PM EDT34.005.804.354.800.00-1187.70%
INTC230331P000350002023-03-24 2:20PM EDT35.005.715.505.75-1.34-19.01%1191.41%
INTC230331P000360002023-03-24 3:43PM EDT36.006.666.556.75-1.53-18.68%40068.75%
INTC230331P000380002023-03-15 10:08AM EDT38.009.858.508.750.00-10122.66%
INTC230331P000400002023-03-23 3:50PM EDT40.0011.0010.5010.750.00-15141.02%