INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara3 de abril de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200403C00030000 | 2020-03-26 2:12PM EDT | 30.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTC200403C00035000 | 2020-03-11 3:59PM EDT | 35.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| INTC200403C00040000 | 2020-03-27 3:01PM EDT | 40.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC200403C00042000 | 2020-03-20 6:16PM EDT | 42.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| INTC200403C00043000 | 2020-03-20 6:16PM EDT | 43.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTC200403C00044000 | 2020-03-24 2:17PM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| INTC200403C00045000 | 2020-03-27 12:25PM EDT | 45.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| INTC200403C00046000 | 2020-03-27 2:15PM EDT | 46.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 0.00% |
| INTC200403C00046500 | 2020-03-20 1:30PM EDT | 46.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
| INTC200403C00047000 | 2020-03-27 3:50PM EDT | 47.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 47 | 0.00% |
| INTC200403C00047500 | 2020-03-27 11:19AM EDT | 47.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 67 | 140 | 0.00% |
| INTC200403C00048000 | 2020-03-27 3:04PM EDT | 48.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 0.00% |
| INTC200403C00048500 | 2020-03-27 9:54AM EDT | 48.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 52 | 92 | 0.00% |
| INTC200403C00049000 | 2020-03-27 1:15PM EDT | 49.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.00% |
| INTC200403C00050000 | 2020-03-27 3:59PM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 444 | 562 | 0.00% |
| INTC200403C00051000 | 2020-03-27 3:56PM EDT | 51.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 432 | 426 | 0.00% |
| INTC200403C00052000 | 2020-03-27 3:46PM EDT | 52.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 116 | 671 | 0.00% |
| INTC200403C00052500 | 2020-03-27 3:59PM EDT | 52.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 156 | 416 | 0.00% |
| INTC200403C00053000 | 2020-03-27 3:59PM EDT | 53.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 504 | 393 | 0.00% |
| INTC200403C00053500 | 2020-03-27 3:58PM EDT | 53.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 171 | 216 | 0.00% |
| INTC200403C00054000 | 2020-03-27 3:58PM EDT | 54.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 562 | 721 | 0.39% |
| INTC200403C00055000 | 2020-03-27 3:58PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 873 | 1,509 | 6.25% |
| INTC200403C00056000 | 2020-03-27 3:58PM EDT | 56.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 205 | 1,129 | 6.25% |
| INTC200403C00056500 | 2020-03-27 3:44PM EDT | 56.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 305 | 471 | 12.50% |
| INTC200403C00057000 | 2020-03-27 3:56PM EDT | 57.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,100 | 854 | 12.50% |
| INTC200403C00057500 | 2020-03-27 3:54PM EDT | 57.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 94 | 751 | 12.50% |
| INTC200403C00058000 | 2020-03-27 3:58PM EDT | 58.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 254 | 433 | 12.50% |
| INTC200403C00058500 | 2020-03-27 3:29PM EDT | 58.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 118 | 198 | 12.50% |
| INTC200403C00059000 | 2020-03-27 3:56PM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 956 | 968 | 25.00% |
| INTC200403C00060000 | 2020-03-27 3:53PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 221 | 1,578 | 25.00% |
| INTC200403C00060500 | 2020-03-27 3:02PM EDT | 60.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 122 | 25.00% |
| INTC200403C00061000 | 2020-03-27 3:56PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 237 | 25.00% |
| INTC200403C00061500 | 2020-03-27 3:33PM EDT | 61.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 25.00% |
| INTC200403C00062000 | 2020-03-27 3:52PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 357 | 318 | 25.00% |
| INTC200403C00062500 | 2020-03-27 12:20PM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| INTC200403C00063000 | 2020-03-26 11:57AM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 25.00% |
| INTC200403C00063500 | 2020-03-26 1:45PM EDT | 63.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 25.00% |
| INTC200403C00064000 | 2020-03-26 1:05PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| INTC200403C00064500 | 2020-03-26 10:26AM EDT | 64.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| INTC200403C00065000 | 2020-03-26 1:05PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,746 | 50.00% |
| INTC200403C00065500 | 2020-03-27 3:04PM EDT | 65.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 131 | 50.00% |
| INTC200403C00066000 | 2020-03-27 11:42AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| INTC200403C00066500 | 2020-03-17 9:38AM EDT | 66.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 50.00% |
| INTC200403C00067000 | 2020-03-24 2:22PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 50.00% |
| INTC200403C00067500 | 2020-03-16 10:04AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
| INTC200403C00068000 | 2020-03-16 2:43PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 50.00% |
| INTC200403C00068500 | 2020-03-27 4:04AM EDT | 68.50 | 0.10 | 0.01 | 0.12 | 0.00 | - | 1 | 23 | 103.13% |
| INTC200403C00069000 | 2020-03-24 10:28AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 50.00% |
| INTC200403C00069500 | 2020-03-16 10:18AM EDT | 69.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 32 | 91.41% |
| INTC200403C00070000 | 2020-03-25 1:26PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| INTC200403C00070500 | 2020-03-16 10:25AM EDT | 70.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 127 | 92.19% |
| INTC200403C00071000 | 2020-03-16 10:26AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| INTC200403C00071500 | 2020-03-23 9:55AM EDT | 71.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| INTC200403C00072000 | 2020-03-16 10:15AM EDT | 72.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 32 | 114.06% |
| INTC200403C00072500 | 2020-03-25 3:24PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| INTC200403C00073000 | 2020-03-20 6:16PM EDT | 73.00 | 0.02 | - | 0.00 | 0.00 | - | - | 4 | 50.00% |
| INTC200403C00073500 | 2020-03-16 10:25AM EDT | 73.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 104.69% |
| INTC200403C00074000 | 2020-03-16 10:28AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 107.81% |
| INTC200403C00074500 | 2020-03-16 10:26AM EDT | 74.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| INTC200403C00075000 | 2020-03-16 10:11AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 201 | 98.44% |
Ventaspara3 de abril de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200403P00025000 | 2020-03-23 12:14PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| INTC200403P00030000 | 2020-03-27 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 904 | 50.00% |
| INTC200403P00035000 | 2020-03-27 3:46PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 50.00% |
| INTC200403P00040000 | 2020-03-27 3:52PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 420 | 611 | 50.00% |
| INTC200403P00041000 | 2020-03-27 3:32PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 50.00% |
| INTC200403P00042000 | 2020-03-27 3:40PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 552 | 50.00% |
| INTC200403P00043000 | 2020-03-27 3:54PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 396 | 50.00% |
| INTC200403P00044000 | 2020-03-27 3:34PM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 46 | 439 | 50.00% |
| INTC200403P00045000 | 2020-03-27 3:58PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 851 | 964 | 50.00% |
| INTC200403P00046000 | 2020-03-27 3:59PM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 140 | 187 | 25.00% |
| INTC200403P00046500 | 2020-03-27 3:59PM EDT | 46.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 202 | 25.00% |
| INTC200403P00047000 | 2020-03-27 3:58PM EDT | 47.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 130 | 310 | 25.00% |
| INTC200403P00047500 | 2020-03-27 3:58PM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 61 | 514 | 25.00% |
| INTC200403P00048000 | 2020-03-27 3:58PM EDT | 48.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 117 | 294 | 25.00% |
| INTC200403P00048500 | 2020-03-27 3:58PM EDT | 48.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 60 | 233 | 25.00% |
| INTC200403P00049000 | 2020-03-27 3:58PM EDT | 49.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 284 | 2,042 | 25.00% |
| INTC200403P00050000 | 2020-03-27 3:59PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 909 | 569 | 12.50% |
| INTC200403P00051000 | 2020-03-27 3:58PM EDT | 51.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 523 | 486 | 12.50% |
| INTC200403P00052000 | 2020-03-27 3:58PM EDT | 52.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 210 | 458 | 6.25% |
| INTC200403P00052500 | 2020-03-27 3:59PM EDT | 52.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 362 | 418 | 6.25% |
| INTC200403P00053000 | 2020-03-27 3:59PM EDT | 53.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 288 | 389 | 6.25% |
| INTC200403P00053500 | 2020-03-27 3:50PM EDT | 53.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 159 | 588 | 3.13% |
| INTC200403P00054000 | 2020-03-27 3:56PM EDT | 54.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,218 | 1,346 | 0.00% |
| INTC200403P00055000 | 2020-03-27 3:58PM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 116 | 519 | 0.00% |
| INTC200403P00056000 | 2020-03-27 3:54PM EDT | 56.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 30 | 234 | 0.00% |
| INTC200403P00056500 | 2020-03-27 1:42PM EDT | 56.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| INTC200403P00057000 | 2020-03-27 9:46AM EDT | 57.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| INTC200403P00057500 | 2020-03-27 10:02AM EDT | 57.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| INTC200403P00058000 | 2020-03-25 10:15AM EDT | 58.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| INTC200403P00059000 | 2020-03-27 3:42PM EDT | 59.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| INTC200403P00060000 | 2020-03-27 11:37AM EDT | 60.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 13 | 316 | 0.00% |
| INTC200403P00060500 | 2020-03-27 3:30PM EDT | 60.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| INTC200403P00061000 | 2020-03-24 2:59PM EDT | 61.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| INTC200403P00061500 | 2020-03-26 1:45PM EDT | 61.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| INTC200403P00062000 | 2020-03-23 12:15PM EDT | 62.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| INTC200403P00062500 | 2020-03-10 1:44PM EDT | 62.50 | 11.05 | 9.30 | 10.80 | 0.00 | - | 2 | 6 | 168.07% |
| INTC200403P00063000 | 2020-03-24 12:46PM EDT | 63.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| INTC200403P00063500 | 2020-03-24 11:03AM EDT | 63.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| INTC200403P00064000 | 2020-03-09 1:38PM EDT | 64.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 80 | 10 | 0.00% |
| INTC200403P00064500 | 2020-03-27 3:57PM EDT | 64.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| INTC200403P00065000 | 2020-03-18 10:23AM EDT | 65.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| INTC200403P00065500 | 2020-03-27 4:19AM EDT | 65.50 | 13.70 | 12.50 | 13.40 | 0.00 | - | 10 | 0 | 190.43% |
| INTC200403P00066000 | 2020-03-26 2:12PM EDT | 66.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| INTC200403P00066500 | 2020-02-19 4:21PM EDT | 66.50 | 6.48 | 18.15 | 21.60 | 0.00 | - | 13 | 0 | 455.76% |
| INTC200403P00067000 | 2020-02-20 12:38PM EDT | 67.00 | 3.00 | 17.95 | 19.90 | 0.00 | - | 2 | 0 | 402.34% |
| INTC200403P00067500 | 2020-03-10 1:44PM EDT | 67.50 | 16.11 | 13.25 | 14.00 | 0.00 | - | 3 | 0 | 99.80% |
| INTC200403P00068000 | 2020-03-26 10:38AM EDT | 68.00 | 14.45 | 18.90 | 22.10 | 0.00 | - | 1 | 0 | 435.45% |
| INTC200403P00068500 | 2020-02-27 11:22AM EDT | 68.50 | 11.09 | 14.30 | 14.95 | 0.00 | - | 10 | 0 | 105.47% |
| INTC200403P00069000 | 2020-03-27 4:19AM EDT | 69.00 | 3.05 | 14.10 | 16.75 | 0.00 | - | - | 0 | 148.63% |
| INTC200403P00069500 | 2020-03-27 4:19AM EDT | 69.50 | 7.10 | 14.70 | 17.25 | 0.00 | - | 78 | 0 | 156.45% |
| INTC200403P00070000 | 2020-03-27 4:19AM EDT | 70.00 | 3.75 | 15.80 | 16.30 | 0.00 | - | - | 0 | 50.00% |
| INTC200403P00070500 | 2020-02-25 2:53PM EDT | 70.50 | 10.35 | 15.55 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200403P00071500 | 2020-02-27 12:56PM EDT | 71.50 | 14.00 | 17.35 | 17.75 | 0.00 | - | 20 | 0 | 50.00% |
| INTC200403P00074500 | 2020-03-27 4:04AM EDT | 74.50 | 7.10 | 20.80 | 22.20 | 0.00 | - | - | 0 | 229.69% |
© 2020 Verizon Media. Todos los derechos reservados.