INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC200710C000400002020-07-06 9:33AM EDT40.0018.840.000.000.00--00.00%
INTC200710C000420002020-07-06 9:31AM EDT42.0017.130.000.000.00--00.00%
INTC200710C000500002020-06-23 2:08PM EDT50.0010.200.000.000.00-110.00%
INTC200710C000520002020-06-25 11:33AM EDT52.006.100.000.000.00--60.00%
INTC200710C000525002020-06-15 2:31PM EDT52.507.930.000.000.00--10.00%
INTC200710C000530002020-07-08 11:38AM EDT53.005.350.000.000.00-230.00%
INTC200710C000535002020-07-08 11:17AM EDT53.504.970.000.000.00-10110.00%
INTC200710C000540002020-07-09 2:20PM EDT54.004.500.000.000.00-22220.00%
INTC200710C000550002020-07-09 11:28AM EDT55.002.950.000.000.00-21520.00%
INTC200710C000560002020-07-09 3:31PM EDT56.002.200.000.000.00-7120.00%
INTC200710C000565002020-07-09 3:18PM EDT56.502.120.000.000.00-10300.00%
INTC200710C000570002020-07-09 3:51PM EDT57.001.420.000.000.00-271820.00%
INTC200710C000575002020-07-09 3:02PM EDT57.501.160.000.000.00-1723720.00%
INTC200710C000580002020-07-09 3:58PM EDT58.000.640.000.000.00-8468130.00%
INTC200710C000585002020-07-09 3:59PM EDT58.500.420.000.000.00-2,5252,8511.56%
INTC200710C000590002020-07-09 3:59PM EDT59.000.180.000.000.00-3,3606,3246.25%
INTC200710C000595002020-07-09 3:57PM EDT59.500.090.000.000.00-6283,66112.50%
INTC200710C000600002020-07-09 3:59PM EDT60.000.040.000.000.00-3,3178,26312.50%
INTC200710C000605002020-07-09 3:43PM EDT60.500.030.000.000.00-112025.00%
INTC200710C000610002020-07-09 3:35PM EDT61.000.020.000.000.00-901,51425.00%
INTC200710C000615002020-07-09 3:11PM EDT61.500.020.000.000.00-6475725.00%
INTC200710C000620002020-07-09 12:38PM EDT62.000.010.000.000.00-5860425.00%
INTC200710C000625002020-07-09 1:43PM EDT62.500.010.000.000.00-2644825.00%
INTC200710C000630002020-07-09 2:40PM EDT63.000.010.000.000.00-1559650.00%
INTC200710C000635002020-07-09 10:02AM EDT63.500.030.000.000.00-221950.00%
INTC200710C000640002020-07-09 2:06PM EDT64.000.010.000.000.00-2035150.00%
INTC200710C000645002020-07-09 10:02AM EDT64.500.030.000.000.00-225750.00%
INTC200710C000650002020-07-09 3:24PM EDT65.000.010.000.000.00-2055750.00%
INTC200710C000655002020-07-08 3:05PM EDT65.500.010.000.000.00-5118150.00%
INTC200710C000660002020-07-07 11:27AM EDT66.000.030.000.000.00-19750.00%
INTC200710C000665002020-07-09 10:05AM EDT66.500.030.000.000.00-395550.00%
INTC200710C000670002020-07-02 2:46PM EDT67.000.040.000.000.00-1440550.00%
INTC200710C000675002020-07-06 1:33PM EDT67.500.010.000.000.00-116250.00%
INTC200710C000680002020-07-08 10:35AM EDT68.000.020.000.000.00-14250.00%
INTC200710C000685002020-06-30 3:13PM EDT68.500.020.000.000.00-41650.00%
INTC200710C000690002020-07-01 10:18AM EDT69.000.020.000.000.00-122950.00%
INTC200710C000695002020-07-06 9:44AM EDT69.500.010.000.000.00-10650.00%
INTC200710C000700002020-06-30 9:32AM EDT70.000.030.000.000.00-123550.00%
INTC200710C000710002020-07-07 12:39PM EDT71.000.020.000.000.00-31750.00%
INTC200710C000720002020-06-23 9:30AM EDT72.000.040.000.000.00-11650.00%
INTC200710C000750002020-06-23 10:31AM EDT75.000.010.000.000.00-1026250.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC200710P000400002020-06-29 1:47PM EDT40.000.010.000.000.00-38350.00%
INTC200710P000450002020-06-30 10:03AM EDT45.000.020.000.000.00-203750.00%
INTC200710P000500002020-07-06 12:25PM EDT50.000.010.000.000.00-2163850.00%
INTC200710P000520002020-07-08 2:33PM EDT52.000.010.000.000.00-541550.00%
INTC200710P000525002020-07-08 3:05PM EDT52.500.010.000.000.00-627350.00%
INTC200710P000530002020-07-09 10:35AM EDT53.000.020.000.000.00-59450.00%
INTC200710P000535002020-07-08 11:51AM EDT53.500.020.000.000.00-410250.00%
INTC200710P000540002020-07-09 1:48PM EDT54.000.010.000.000.00-10030350.00%
INTC200710P000550002020-07-09 1:51PM EDT55.000.020.000.000.00-5962525.00%
INTC200710P000560002020-07-09 3:48PM EDT56.000.020.000.000.00-1631,18425.00%
INTC200710P000565002020-07-09 3:55PM EDT56.500.060.000.000.00-9446412.50%
INTC200710P000570002020-07-09 3:58PM EDT57.000.070.000.000.00-8791,61012.50%
INTC200710P000575002020-07-09 3:57PM EDT57.500.140.000.000.00-868012.50%
INTC200710P000580002020-07-09 3:59PM EDT58.000.260.000.000.00-6851,2686.25%
INTC200710P000585002020-07-09 3:59PM EDT58.500.470.000.000.00-8492,6630.00%
INTC200710P000590002020-07-09 3:34PM EDT59.000.900.000.000.00-1621,0500.00%
INTC200710P000595002020-07-09 3:48PM EDT59.501.080.000.000.00-653,1820.00%
INTC200710P000600002020-07-09 3:54PM EDT60.001.680.000.000.00-5597280.00%
INTC200710P000605002020-07-09 3:43PM EDT60.502.240.000.000.00-27910.00%
INTC200710P000610002020-07-09 2:50PM EDT61.002.370.000.000.00-551020.00%
INTC200710P000615002020-07-09 3:18PM EDT61.502.930.000.000.00-81910.00%
INTC200710P000620002020-07-09 3:13PM EDT62.003.450.000.000.00-2201550.00%
INTC200710P000625002020-07-09 12:04PM EDT62.504.530.000.000.00-8690.00%
INTC200710P000630002020-07-08 10:51AM EDT63.004.470.000.000.00-10450.00%
INTC200710P000635002020-07-08 2:50PM EDT63.505.460.000.000.00-10450.00%
INTC200710P000640002020-07-09 10:00AM EDT64.005.550.000.000.00-170.00%
INTC200710P000645002020-07-06 9:35AM EDT64.505.600.000.000.00-2120.00%
INTC200710P000650002020-06-25 11:51AM EDT65.007.480.000.000.00-200.00%
INTC200710P000660002020-06-29 10:50AM EDT66.008.600.000.000.00-300.00%
INTC200710P000665002020-07-09 4:56PM EDT66.504.050.000.000.00--00.00%
INTC200710P000670002020-06-30 10:19AM EDT67.007.500.000.000.00-4100.00%
INTC200710P000680002020-06-23 10:30AM EDT68.007.860.000.000.00-100.00%
INTC200710P000695002020-07-09 4:56PM EDT69.507.750.000.000.00-100.00%
INTC200710P000750002020-06-24 9:40AM EDT75.0015.500.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines