INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara10 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200710C00040000 | 2020-07-06 9:33AM EDT | 40.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200710C00042000 | 2020-07-06 9:31AM EDT | 42.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200710C00050000 | 2020-06-23 2:08PM EDT | 50.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC200710C00052000 | 2020-06-25 11:33AM EDT | 52.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| INTC200710C00052500 | 2020-06-15 2:31PM EDT | 52.50 | 7.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC200710C00053000 | 2020-07-08 11:38AM EDT | 53.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTC200710C00053500 | 2020-07-08 11:17AM EDT | 53.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| INTC200710C00054000 | 2020-07-09 2:20PM EDT | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| INTC200710C00055000 | 2020-07-09 11:28AM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 0.00% |
| INTC200710C00056000 | 2020-07-09 3:31PM EDT | 56.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| INTC200710C00056500 | 2020-07-09 3:18PM EDT | 56.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| INTC200710C00057000 | 2020-07-09 3:51PM EDT | 57.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 27 | 182 | 0.00% |
| INTC200710C00057500 | 2020-07-09 3:02PM EDT | 57.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 172 | 372 | 0.00% |
| INTC200710C00058000 | 2020-07-09 3:58PM EDT | 58.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 846 | 813 | 0.00% |
| INTC200710C00058500 | 2020-07-09 3:59PM EDT | 58.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,525 | 2,851 | 1.56% |
| INTC200710C00059000 | 2020-07-09 3:59PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,360 | 6,324 | 6.25% |
| INTC200710C00059500 | 2020-07-09 3:57PM EDT | 59.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 628 | 3,661 | 12.50% |
| INTC200710C00060000 | 2020-07-09 3:59PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,317 | 8,263 | 12.50% |
| INTC200710C00060500 | 2020-07-09 3:43PM EDT | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| INTC200710C00061000 | 2020-07-09 3:35PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 1,514 | 25.00% |
| INTC200710C00061500 | 2020-07-09 3:11PM EDT | 61.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 757 | 25.00% |
| INTC200710C00062000 | 2020-07-09 12:38PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 604 | 25.00% |
| INTC200710C00062500 | 2020-07-09 1:43PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 448 | 25.00% |
| INTC200710C00063000 | 2020-07-09 2:40PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 596 | 50.00% |
| INTC200710C00063500 | 2020-07-09 10:02AM EDT | 63.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 50.00% |
| INTC200710C00064000 | 2020-07-09 2:06PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 351 | 50.00% |
| INTC200710C00064500 | 2020-07-09 10:02AM EDT | 64.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 50.00% |
| INTC200710C00065000 | 2020-07-09 3:24PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 557 | 50.00% |
| INTC200710C00065500 | 2020-07-08 3:05PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 181 | 50.00% |
| INTC200710C00066000 | 2020-07-07 11:27AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| INTC200710C00066500 | 2020-07-09 10:05AM EDT | 66.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 55 | 50.00% |
| INTC200710C00067000 | 2020-07-02 2:46PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 405 | 50.00% |
| INTC200710C00067500 | 2020-07-06 1:33PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| INTC200710C00068000 | 2020-07-08 10:35AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| INTC200710C00068500 | 2020-06-30 3:13PM EDT | 68.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| INTC200710C00069000 | 2020-07-01 10:18AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| INTC200710C00069500 | 2020-07-06 9:44AM EDT | 69.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| INTC200710C00070000 | 2020-06-30 9:32AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| INTC200710C00071000 | 2020-07-07 12:39PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| INTC200710C00072000 | 2020-06-23 9:30AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| INTC200710C00075000 | 2020-06-23 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 262 | 50.00% |
Ventaspara10 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200710P00040000 | 2020-06-29 1:47PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| INTC200710P00045000 | 2020-06-30 10:03AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| INTC200710P00050000 | 2020-07-06 12:25PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 638 | 50.00% |
| INTC200710P00052000 | 2020-07-08 2:33PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 415 | 50.00% |
| INTC200710P00052500 | 2020-07-08 3:05PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 50.00% |
| INTC200710P00053000 | 2020-07-09 10:35AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| INTC200710P00053500 | 2020-07-08 11:51AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 50.00% |
| INTC200710P00054000 | 2020-07-09 1:48PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 303 | 50.00% |
| INTC200710P00055000 | 2020-07-09 1:51PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 625 | 25.00% |
| INTC200710P00056000 | 2020-07-09 3:48PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 1,184 | 25.00% |
| INTC200710P00056500 | 2020-07-09 3:55PM EDT | 56.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 464 | 12.50% |
| INTC200710P00057000 | 2020-07-09 3:58PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 879 | 1,610 | 12.50% |
| INTC200710P00057500 | 2020-07-09 3:57PM EDT | 57.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 12.50% |
| INTC200710P00058000 | 2020-07-09 3:59PM EDT | 58.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 685 | 1,268 | 6.25% |
| INTC200710P00058500 | 2020-07-09 3:59PM EDT | 58.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 849 | 2,663 | 0.00% |
| INTC200710P00059000 | 2020-07-09 3:34PM EDT | 59.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 162 | 1,050 | 0.00% |
| INTC200710P00059500 | 2020-07-09 3:48PM EDT | 59.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 65 | 3,182 | 0.00% |
| INTC200710P00060000 | 2020-07-09 3:54PM EDT | 60.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 559 | 728 | 0.00% |
| INTC200710P00060500 | 2020-07-09 3:43PM EDT | 60.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 27 | 91 | 0.00% |
| INTC200710P00061000 | 2020-07-09 2:50PM EDT | 61.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 55 | 102 | 0.00% |
| INTC200710P00061500 | 2020-07-09 3:18PM EDT | 61.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 0.00% |
| INTC200710P00062000 | 2020-07-09 3:13PM EDT | 62.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 220 | 155 | 0.00% |
| INTC200710P00062500 | 2020-07-09 12:04PM EDT | 62.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 0.00% |
| INTC200710P00063000 | 2020-07-08 10:51AM EDT | 63.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| INTC200710P00063500 | 2020-07-08 2:50PM EDT | 63.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| INTC200710P00064000 | 2020-07-09 10:00AM EDT | 64.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTC200710P00064500 | 2020-07-06 9:35AM EDT | 64.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| INTC200710P00065000 | 2020-06-25 11:51AM EDT | 65.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200710P00066000 | 2020-06-29 10:50AM EDT | 66.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC200710P00066500 | 2020-07-09 4:56PM EDT | 66.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200710P00067000 | 2020-06-30 10:19AM EDT | 67.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| INTC200710P00068000 | 2020-06-23 10:30AM EDT | 68.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200710P00069500 | 2020-07-09 4:56PM EDT | 69.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200710P00075000 | 2020-06-24 9:40AM EDT | 75.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.