INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC200403C000300002020-03-26 2:12PM EDT30.0022.970.000.000.00-230.00%
INTC200403C000350002020-03-11 3:59PM EDT35.0014.100.000.000.00--30.00%
INTC200403C000400002020-03-27 3:01PM EDT40.0014.080.000.000.00-120.00%
INTC200403C000420002020-03-20 6:16PM EDT42.007.050.000.000.00-660.00%
INTC200403C000430002020-03-20 6:16PM EDT43.009.300.000.000.00-270.00%
INTC200403C000440002020-03-24 2:17PM EDT44.008.400.000.000.00--120.00%
INTC200403C000450002020-03-27 12:25PM EDT45.009.150.000.000.00-8560.00%
INTC200403C000460002020-03-27 2:15PM EDT46.008.460.000.000.00-21490.00%
INTC200403C000465002020-03-20 1:30PM EDT46.504.250.000.000.00-101130.00%
INTC200403C000470002020-03-27 3:50PM EDT47.006.700.000.000.00-23470.00%
INTC200403C000475002020-03-27 11:19AM EDT47.506.990.000.000.00-671400.00%
INTC200403C000480002020-03-27 3:04PM EDT48.006.800.000.000.00-62540.00%
INTC200403C000485002020-03-27 9:54AM EDT48.505.600.000.000.00-52920.00%
INTC200403C000490002020-03-27 1:15PM EDT49.005.530.000.000.00-42490.00%
INTC200403C000500002020-03-27 3:59PM EDT50.003.750.000.000.00-4445620.00%
INTC200403C000510002020-03-27 3:56PM EDT51.003.450.000.000.00-4324260.00%
INTC200403C000520002020-03-27 3:46PM EDT52.003.330.000.000.00-1166710.00%
INTC200403C000525002020-03-27 3:59PM EDT52.502.290.000.000.00-1564160.00%
INTC200403C000530002020-03-27 3:59PM EDT53.002.040.000.000.00-5043930.00%
INTC200403C000535002020-03-27 3:58PM EDT53.501.810.000.000.00-1712160.00%
INTC200403C000540002020-03-27 3:58PM EDT54.001.590.000.000.00-5627210.39%
INTC200403C000550002020-03-27 3:58PM EDT55.001.160.000.000.00-8731,5096.25%
INTC200403C000560002020-03-27 3:58PM EDT56.000.950.000.000.00-2051,1296.25%
INTC200403C000565002020-03-27 3:44PM EDT56.501.040.000.000.00-30547112.50%
INTC200403C000570002020-03-27 3:56PM EDT57.000.640.000.000.00-1,10085412.50%
INTC200403C000575002020-03-27 3:54PM EDT57.500.470.000.000.00-9475112.50%
INTC200403C000580002020-03-27 3:58PM EDT58.000.420.000.000.00-25443312.50%
INTC200403C000585002020-03-27 3:29PM EDT58.500.630.000.000.00-11819812.50%
INTC200403C000590002020-03-27 3:56PM EDT59.000.310.000.000.00-95696825.00%
INTC200403C000600002020-03-27 3:53PM EDT60.000.220.000.000.00-2211,57825.00%
INTC200403C000605002020-03-27 3:02PM EDT60.500.270.000.000.00-5512225.00%
INTC200403C000610002020-03-27 3:56PM EDT61.000.140.000.000.00-3023725.00%
INTC200403C000615002020-03-27 3:33PM EDT61.500.150.000.000.00-124225.00%
INTC200403C000620002020-03-27 3:52PM EDT62.000.080.000.000.00-35731825.00%
INTC200403C000625002020-03-27 12:20PM EDT62.500.120.000.000.00-104925.00%
INTC200403C000630002020-03-26 11:57AM EDT63.000.150.000.000.00-57525.00%
INTC200403C000635002020-03-26 1:45PM EDT63.500.080.000.000.00-1010325.00%
INTC200403C000640002020-03-26 1:05PM EDT64.000.140.000.000.00-15525.00%
INTC200403C000645002020-03-26 10:26AM EDT64.500.040.000.000.00-113625.00%
INTC200403C000650002020-03-26 1:05PM EDT65.000.080.000.000.00-11,74650.00%
INTC200403C000655002020-03-27 3:04PM EDT65.500.030.000.000.00-1913150.00%
INTC200403C000660002020-03-27 11:42AM EDT66.000.030.000.000.00-113350.00%
INTC200403C000665002020-03-17 9:38AM EDT66.500.020.000.000.00-1111250.00%
INTC200403C000670002020-03-24 2:22PM EDT67.000.060.000.000.00-230150.00%
INTC200403C000675002020-03-16 10:04AM EDT67.500.050.000.000.00-55050.00%
INTC200403C000680002020-03-16 2:43PM EDT68.000.040.000.000.00-185650.00%
INTC200403C000685002020-03-27 4:04AM EDT68.500.100.010.120.00-123103.13%
INTC200403C000690002020-03-24 10:28AM EDT69.000.020.000.000.00-223150.00%
INTC200403C000695002020-03-16 10:18AM EDT69.500.020.010.030.00-33291.41%
INTC200403C000700002020-03-25 1:26PM EDT70.000.010.000.000.00-213850.00%
INTC200403C000705002020-03-16 10:25AM EDT70.500.030.000.030.00-312792.19%
INTC200403C000710002020-03-16 10:26AM EDT71.000.020.000.000.00-310850.00%
INTC200403C000715002020-03-23 9:55AM EDT71.500.020.000.000.00-19850.00%
INTC200403C000720002020-03-16 10:15AM EDT72.000.030.000.090.00-232114.06%
INTC200403C000725002020-03-25 3:24PM EDT72.500.040.000.000.00-14450.00%
INTC200403C000730002020-03-20 6:16PM EDT73.000.02-0.000.00--450.00%
INTC200403C000735002020-03-16 10:25AM EDT73.500.020.000.030.00-259104.69%
INTC200403C000740002020-03-16 10:28AM EDT74.000.020.000.030.00-220107.81%
INTC200403C000745002020-03-16 10:26AM EDT74.500.030.000.000.00-33950.00%
INTC200403C000750002020-03-16 10:11AM EDT75.000.020.000.010.00-1320198.44%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC200403P000250002020-03-23 12:14PM EDT25.000.040.000.000.00-1250.00%
INTC200403P000300002020-03-27 3:54PM EDT30.000.010.000.000.00-25090450.00%
INTC200403P000350002020-03-27 3:46PM EDT35.000.040.000.000.00-1021950.00%
INTC200403P000400002020-03-27 3:52PM EDT40.000.130.000.000.00-42061150.00%
INTC200403P000410002020-03-27 3:32PM EDT41.000.100.000.000.00-105650.00%
INTC200403P000420002020-03-27 3:40PM EDT42.000.150.000.000.00-1155250.00%
INTC200403P000430002020-03-27 3:54PM EDT43.000.300.000.000.00-2439650.00%
INTC200403P000440002020-03-27 3:34PM EDT44.000.230.000.000.00-4643950.00%
INTC200403P000450002020-03-27 3:58PM EDT45.000.520.000.000.00-85196450.00%
INTC200403P000460002020-03-27 3:59PM EDT46.000.540.000.000.00-14018725.00%
INTC200403P000465002020-03-27 3:59PM EDT46.500.700.000.000.00-2220225.00%
INTC200403P000470002020-03-27 3:58PM EDT47.000.820.000.000.00-13031025.00%
INTC200403P000475002020-03-27 3:58PM EDT47.500.900.000.000.00-6151425.00%
INTC200403P000480002020-03-27 3:58PM EDT48.001.030.000.000.00-11729425.00%
INTC200403P000485002020-03-27 3:58PM EDT48.500.960.000.000.00-6023325.00%
INTC200403P000490002020-03-27 3:58PM EDT49.001.300.000.000.00-2842,04225.00%
INTC200403P000500002020-03-27 3:59PM EDT50.001.500.000.000.00-90956912.50%
INTC200403P000510002020-03-27 3:58PM EDT51.001.950.000.000.00-52348612.50%
INTC200403P000520002020-03-27 3:58PM EDT52.002.250.000.000.00-2104586.25%
INTC200403P000525002020-03-27 3:59PM EDT52.502.510.000.000.00-3624186.25%
INTC200403P000530002020-03-27 3:59PM EDT53.002.710.000.000.00-2883896.25%
INTC200403P000535002020-03-27 3:50PM EDT53.502.780.000.000.00-1595883.13%
INTC200403P000540002020-03-27 3:56PM EDT54.003.100.000.000.00-1,2181,3460.00%
INTC200403P000550002020-03-27 3:58PM EDT55.004.000.000.000.00-1165190.00%
INTC200403P000560002020-03-27 3:54PM EDT56.004.550.000.000.00-302340.00%
INTC200403P000565002020-03-27 1:42PM EDT56.503.700.000.000.00-2380.00%
INTC200403P000570002020-03-27 9:46AM EDT57.004.970.000.000.00-2970.00%
INTC200403P000575002020-03-27 10:02AM EDT57.505.080.000.000.00-11500.00%
INTC200403P000580002020-03-25 10:15AM EDT58.004.350.000.000.00-390.00%
INTC200403P000590002020-03-27 3:42PM EDT59.006.000.000.000.00-7110.00%
INTC200403P000600002020-03-27 11:37AM EDT60.006.970.000.000.00-133160.00%
INTC200403P000605002020-03-27 3:30PM EDT60.506.650.000.000.00-3180.00%
INTC200403P000610002020-03-24 2:59PM EDT61.008.600.000.000.00-1620.00%
INTC200403P000615002020-03-26 1:45PM EDT61.507.480.000.000.00-1720.00%
INTC200403P000620002020-03-23 12:15PM EDT62.009.780.000.000.00-4270.00%
INTC200403P000625002020-03-10 1:44PM EDT62.5011.059.3010.800.00-26168.07%
INTC200403P000630002020-03-24 12:46PM EDT63.009.540.000.000.00-1520.00%
INTC200403P000635002020-03-24 11:03AM EDT63.5012.000.000.000.00-21010.00%
INTC200403P000640002020-03-09 1:38PM EDT64.0015.870.000.000.00-80100.00%
INTC200403P000645002020-03-27 3:57PM EDT64.5012.030.000.000.00-2170.00%
INTC200403P000650002020-03-18 10:23AM EDT65.0016.250.000.000.00-1660.00%
INTC200403P000655002020-03-27 4:19AM EDT65.5013.7012.5013.400.00-100190.43%
INTC200403P000660002020-03-26 2:12PM EDT66.0012.250.000.000.00-1160.00%
INTC200403P000665002020-02-19 4:21PM EDT66.506.4818.1521.600.00-130455.76%
INTC200403P000670002020-02-20 12:38PM EDT67.003.0017.9519.900.00-20402.34%
INTC200403P000675002020-03-10 1:44PM EDT67.5016.1113.2514.000.00-3099.80%
INTC200403P000680002020-03-26 10:38AM EDT68.0014.4518.9022.100.00-10435.45%
INTC200403P000685002020-02-27 11:22AM EDT68.5011.0914.3014.950.00-100105.47%
INTC200403P000690002020-03-27 4:19AM EDT69.003.0514.1016.750.00--0148.63%
INTC200403P000695002020-03-27 4:19AM EDT69.507.1014.7017.250.00-780156.45%
INTC200403P000700002020-03-27 4:19AM EDT70.003.7515.8016.300.00--050.00%
INTC200403P000705002020-02-25 2:53PM EDT70.5010.3515.5516.050.00-100.00%
INTC200403P000715002020-02-27 12:56PM EDT71.5014.0017.3517.750.00-20050.00%
INTC200403P000745002020-03-27 4:04AM EDT74.507.1020.8022.200.00--0229.69%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines