Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,46+0,56 (+1,04%)
Al cierre: 4:00PM EDT
54,42 -0,03 (-0,06%)
Después del cierre: 04:13PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC211015C000275002021-10-15 11:29AM EDT27.5026.7526.8527.00+2.01+8.12%121565.63%
INTC211015C000300002021-10-14 11:22AM EDT30.0023.5024.4024.500.00-53249500.00%
INTC211015C000325002021-10-13 11:49AM EDT32.5020.0021.8521.950.00-21920.00%
INTC211015C000350002021-10-06 11:21AM EDT35.0018.3019.3519.500.00-765381.25%
INTC211015C000375002021-10-08 10:20AM EDT37.5016.6016.9016.950.00-37870.00%
INTC211015C000400002021-10-15 3:19PM EDT40.0014.3514.4014.50+0.45+3.24%3200276.56%
INTC211015C000410002021-10-06 3:47PM EDT41.0012.9013.3513.500.00-159256.25%
INTC211015C000425002021-10-14 10:32AM EDT42.5010.9511.8512.000.00-323228.13%
INTC211015C000430002021-09-29 1:54PM EDT43.0010.4011.3511.500.00--6218.75%
INTC211015C000440002021-10-06 1:22PM EDT44.009.4010.3510.500.00-1415200.00%
INTC211015C000450002021-10-15 2:53PM EDT45.009.349.359.50+0.56+6.38%522,103182.81%
INTC211015C000470002021-10-14 12:55PM EDT47.006.797.357.500.00-11107146.09%
INTC211015C000475002021-10-15 3:54PM EDT47.506.886.907.00+0.48+7.50%10387137.50%
INTC211015C000480002021-10-15 3:53PM EDT48.006.346.356.50+0.59+10.26%7182128.13%
INTC211015C000490002021-10-15 2:28PM EDT49.005.355.405.50+0.47+9.63%2394110.94%
INTC211015C000495002021-10-12 9:30AM EDT49.504.154.855.000.00--6101.56%
INTC211015C000500002021-10-15 3:41PM EDT50.004.354.354.50+0.50+12.99%5239,71392.97%
INTC211015C000505002021-10-15 2:41PM EDT50.503.793.853.95+0.70+22.65%63350.00%
INTC211015C000510002021-10-15 3:40PM EDT51.003.303.403.50+0.47+16.61%1849575.00%
INTC211015C000515002021-10-15 11:24AM EDT51.502.682.892.97+0.34+14.53%2522251.56%
INTC211015C000520002021-10-15 3:56PM EDT52.002.402.402.49+0.48+25.00%20290253.13%
INTC211015C000525002021-10-15 3:53PM EDT52.501.851.931.97+0.49+36.03%1,1508,40735.94%
INTC211015C000530002021-10-15 3:59PM EDT53.001.481.441.51+0.58+64.44%1,6394,08639.84%
INTC211015C000535002021-10-15 3:57PM EDT53.500.920.910.97+0.40+76.92%2,1005,49719.53%
INTC211015C000540002021-10-15 3:57PM EDT54.000.450.440.49+0.25+125.00%8,95612,50414.84%
INTC211015C000545002021-10-15 3:59PM EDT54.500.010.010.02-0.06-85.71%5,0658,0303.13%
INTC211015C000550002021-10-15 3:57PM EDT55.000.010.000.01-0.02-66.67%3,17350,25612.50%
INTC211015C000555002021-10-15 3:56PM EDT55.500.010.000.01-0.01-50.00%2317,21621.09%
INTC211015C000560002021-10-15 3:54PM EDT56.000.010.000.010.00-1744,40128.13%
INTC211015C000565002021-10-15 3:54PM EDT56.500.010.000.010.00-322,81435.94%
INTC211015C000570002021-10-15 3:57PM EDT57.000.010.000.010.00-553,52742.97%
INTC211015C000575002021-10-15 3:57PM EDT57.500.010.000.010.00-4720,85550.00%
INTC211015C000580002021-10-15 10:51AM EDT58.000.010.000.010.00-1157851.56%
INTC211015C000585002021-10-13 11:34AM EDT58.500.010.000.010.00-150056.25%
INTC211015C000590002021-10-14 10:46AM EDT59.000.010.000.010.00-130662.50%
INTC211015C000595002021-10-05 10:52AM EDT59.500.020.000.010.00-2629468.75%
INTC211015C000600002021-10-15 3:54PM EDT60.000.010.000.010.00-7420,49875.00%
INTC211015C000610002021-10-13 9:39AM EDT61.000.010.000.010.00-118487.50%
INTC211015C000620002021-10-06 11:58AM EDT62.000.010.000.010.00-1311996.88%
INTC211015C000625002021-10-15 10:38AM EDT62.500.010.000.010.00-115,306100.00%
INTC211015C000630002021-10-13 10:01AM EDT63.000.020.000.010.00-2393106.25%
INTC211015C000650002021-10-15 9:59AM EDT65.000.010.000.010.00-913,883125.00%
INTC211015C000675002021-10-11 12:27PM EDT67.500.010.000.010.00-222,772150.00%
INTC211015C000700002021-10-15 3:18PM EDT70.000.010.000.010.00-96,391175.00%
INTC211015C000725002021-10-15 3:54PM EDT72.500.010.000.010.00-2001,548193.75%
INTC211015C000750002021-10-15 10:39AM EDT75.000.010.000.010.00-77,806212.50%
INTC211015C000800002021-10-08 2:45PM EDT80.000.010.000.010.00-11,609250.00%
INTC211015C000850002021-10-08 2:44PM EDT85.000.010.000.010.00-1473287.50%
INTC211015C000900002021-10-08 2:44PM EDT90.000.010.000.010.00-1730325.00%
INTC211015C000950002021-10-08 2:43PM EDT95.000.010.000.010.00-1755350.00%
INTC211015C001000002021-10-08 2:43PM EDT100.000.010.000.010.00-2769387.50%
Ventaspara15 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC211015P000275002021-09-20 3:00PM EDT27.500.030.000.010.00-30305450.00%
INTC211015P000300002021-10-08 9:45AM EDT30.000.010.000.010.00-3534393.75%
INTC211015P000325002021-09-30 1:04PM EDT32.500.010.000.010.00-12,358350.00%
INTC211015P000350002021-10-04 12:55PM EDT35.000.010.000.010.00-123,839300.00%
INTC211015P000375002021-10-15 3:05PM EDT37.500.010.000.010.00-13,371256.25%
INTC211015P000400002021-10-12 3:23PM EDT40.000.010.000.010.00-81,268212.50%
INTC211015P000410002021-10-04 3:09PM EDT41.000.030.000.010.00-182196.88%
INTC211015P000420002021-10-07 10:25AM EDT42.000.020.000.010.00-16142187.50%
INTC211015P000425002021-10-13 2:11PM EDT42.500.010.000.010.00-1002,234175.00%
INTC211015P000430002021-10-08 11:56AM EDT43.000.010.000.010.00-1187168.75%
INTC211015P000440002021-10-08 12:04PM EDT44.000.020.000.010.00-16331156.25%
INTC211015P000450002021-10-14 11:56AM EDT45.000.010.000.010.00-3228,276137.50%
INTC211015P000460002021-10-12 1:37PM EDT46.000.010.000.010.00-14218125.00%
INTC211015P000470002021-10-15 9:43AM EDT47.000.010.000.010.00-2214112.50%
INTC211015P000475002021-10-15 11:02AM EDT47.500.010.010.010.00-5016,532112.50%
INTC211015P000480002021-10-14 3:34PM EDT48.000.010.010.010.00-10219103.13%
INTC211015P000490002021-10-14 9:33AM EDT49.000.010.000.010.00-559881.25%
INTC211015P000495002021-10-14 9:31AM EDT49.500.010.000.010.00-102,54175.00%
INTC211015P000500002021-10-15 3:48PM EDT50.000.010.000.010.00-14821,35268.75%
INTC211015P000505002021-10-15 2:02PM EDT50.500.010.000.010.00-101,85659.38%
INTC211015P000510002021-10-15 12:34PM EDT51.000.010.000.010.00-22,04853.13%
INTC211015P000515002021-10-15 11:13AM EDT51.500.010.000.010.00-42,10751.56%
INTC211015P000520002021-10-15 3:49PM EDT52.000.010.000.01-0.01-50.00%925,14543.75%
INTC211015P000525002021-10-15 3:34PM EDT52.500.010.000.01-0.01-50.00%31923,02035.94%
INTC211015P000530002021-10-15 3:47PM EDT53.000.010.000.01-0.03-75.00%6076,68428.13%
INTC211015P000535002021-10-15 3:38PM EDT53.500.010.000.01-0.11-91.67%1,1278,24419.53%
INTC211015P000540002021-10-15 3:53PM EDT54.000.010.000.01-0.29-96.67%12,1569,39010.94%
INTC211015P000545002021-10-15 3:48PM EDT54.500.190.050.08-0.47-71.21%1,2683,6695.08%
INTC211015P000550002021-10-15 3:58PM EDT55.000.550.550.60-0.57-50.89%1,22533,97920.90%
INTC211015P000555002021-10-15 3:08PM EDT55.501.240.991.08-0.45-26.63%20531528.52%
INTC211015P000560002021-10-15 3:40PM EDT56.001.631.511.59-0.53-24.54%21619440.23%
INTC211015P000565002021-10-15 2:02PM EDT56.502.262.032.07-0.42-15.67%9825543.75%
INTC211015P000570002021-10-15 3:33PM EDT57.002.672.502.56-0.59-18.10%14528348.44%
INTC211015P000575002021-10-15 3:23PM EDT57.503.183.003.10-0.45-12.40%2983,55950.00%
INTC211015P000580002021-10-15 12:30PM EDT58.003.933.503.65-0.32-7.53%404569.53%
INTC211015P000585002021-10-14 3:50PM EDT58.504.754.004.100.00-8962.50%
INTC211015P000590002021-10-11 9:46AM EDT59.005.004.504.600.00-2168.75%
INTC211015P000595002021-09-27 10:31AM EDT59.504.755.005.100.00--175.00%
INTC211015P000600002021-10-15 3:58PM EDT60.005.575.505.60-0.53-8.69%713,97581.25%
INTC211015P000610002021-10-15 11:04AM EDT61.006.766.506.60-0.42-5.85%51793.75%
INTC211015P000620002021-10-06 9:40AM EDT62.008.307.507.600.00-121106.25%
INTC211015P000625002021-10-15 10:40AM EDT62.508.358.058.15-0.20-2.34%2192144.53%
INTC211015P000630002021-10-11 10:43AM EDT63.008.938.508.650.00-10138.28%
INTC211015P000650002021-10-15 12:38PM EDT65.0010.9010.5010.65-1.91-14.91%16153162.50%
INTC211015P000675002021-10-15 12:38PM EDT67.5013.4013.0013.15-0.20-1.47%11131192.19%
INTC211015P000700002021-10-01 1:37PM EDT70.0016.3515.5015.600.00-27187.50%
INTC211015P000725002021-08-20 9:36AM EDT72.5020.5518.2018.550.00-460360.94%
INTC211015P000750002021-09-27 2:07PM EDT75.0020.2020.5020.650.00-128268.75%
INTC211015P000800002021-10-15 11:36AM EDT80.0025.8025.5025.65-0.98-3.66%56314.06%
INTC211015P000850002021-08-25 5:28PM EDT85.0029.1030.2031.400.00-50479.69%
INTC211015P000900002021-08-25 5:28PM EDT90.0036.0135.2535.850.00-60343.75%
INTC211015P000950002021-09-20 11:13AM EDT95.0041.7040.4540.650.00-20375.00%
INTC211015P001000002021-10-07 9:35AM EDT100.0045.6545.4545.600.00-2140493.75%