INTC - Intel Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara31 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200131C00045000 | 2020-01-22 12:37PM EST | 45.00 | 18.00 | 23.30 | 23.65 | 0.00 | - | - | - | 125.00% |
| INTC200131C00048500 | 2020-01-06 12:01PM EST | 48.50 | 14.35 | 19.80 | 20.15 | 0.00 | - | - | 0 | 103.13% |
| INTC200131C00049500 | 2020-01-13 12:00AM EST | 49.50 | 9.95 | 18.85 | 19.15 | 0.00 | - | - | 0 | 120.31% |
| INTC200131C00050000 | 2020-01-17 12:43PM EST | 50.00 | 13.53 | 18.05 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| INTC200131C00051000 | 2020-01-08 9:30AM EST | 51.00 | 8.05 | 11.65 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200131C00051500 | 2020-01-22 11:37AM EST | 51.50 | 10.70 | 16.70 | 17.00 | 0.00 | - | 2 | 8 | 107.03% |
| INTC200131C00052500 | 2020-01-24 9:38AM EST | 52.50 | 15.50 | 15.85 | 16.15 | +4.80 | +44.86% | 11 | 0 | 100.78% |
| INTC200131C00053000 | 2020-01-21 1:04PM EST | 53.00 | 8.30 | 15.30 | 15.65 | 0.00 | - | - | 0 | 78.13% |
| INTC200131C00053500 | 2020-01-15 3:50PM EST | 53.50 | 5.75 | 14.65 | 15.00 | 0.00 | - | - | 0 | 94.53% |
| INTC200131C00054000 | 2020-01-17 3:41PM EST | 54.00 | 5.80 | 14.15 | 14.50 | 0.00 | - | 1 | 0 | 91.41% |
| INTC200131C00054500 | 2020-01-23 3:15PM EST | 54.50 | 9.15 | 13.45 | 13.75 | 0.00 | - | 5 | 0 | 0.00% |
| INTC200131C00055000 | 2020-01-24 9:37AM EST | 55.00 | 13.10 | 13.20 | 13.45 | +4.65 | +55.03% | 6 | 0 | 0.00% |
| INTC200131C00055500 | 2020-01-22 12:13PM EST | 55.50 | 7.50 | 12.65 | 13.00 | 0.00 | - | 2 | 0 | 82.03% |
| INTC200131C00056000 | 2020-01-23 3:28PM EST | 56.00 | 7.61 | 11.90 | 12.30 | 0.00 | - | 18 | 0 | 0.00% |
| INTC200131C00056500 | 2020-01-23 3:56PM EST | 56.50 | 10.30 | 11.90 | 12.15 | +3.35 | +48.20% | 4 | 0 | 83.20% |
| INTC200131C00057000 | 2020-01-23 3:54PM EST | 57.00 | 6.51 | 11.25 | 11.45 | 0.00 | - | 10 | 0 | 0.00% |
| INTC200131C00057500 | 2020-01-23 3:46PM EST | 57.50 | 6.09 | 10.60 | 11.05 | 0.00 | - | 1 | 0 | 81.64% |
| INTC200131C00058000 | 2020-01-24 9:32AM EST | 58.00 | 9.30 | 9.95 | 10.40 | +3.64 | +64.31% | 1 | 0 | 0.00% |
| INTC200131C00058500 | 2020-01-24 9:43AM EST | 58.50 | 9.75 | 9.65 | 9.95 | +4.56 | +87.86% | 3 | 0 | 0.00% |
| INTC200131C00059000 | 2020-01-24 9:41AM EST | 59.00 | 9.75 | 9.40 | 9.55 | +5.09 | +109.23% | 13 | 0 | 71.48% |
| INTC200131C00059500 | 2020-01-24 9:45AM EST | 59.50 | 8.43 | 8.95 | 9.10 | +3.98 | +89.44% | 19 | 0 | 63.67% |
| INTC200131C00060000 | 2020-01-24 9:49AM EST | 60.00 | 8.20 | 8.20 | 8.35 | +4.20 | +105.00% | 104 | 0 | 0.00% |
| INTC200131C00060500 | 2020-01-24 9:51AM EST | 60.50 | 8.00 | 7.90 | 8.00 | +4.40 | +122.22% | 60 | 0 | 51.95% |
| INTC200131C00061000 | 2020-01-24 9:45AM EST | 61.00 | 6.65 | 7.20 | 7.35 | +3.45 | +107.81% | 95 | 0 | 0.00% |
| INTC200131C00061500 | 2020-01-24 9:42AM EST | 61.50 | 6.50 | 6.60 | 7.00 | +3.70 | +132.14% | 10 | 0 | 46.09% |
| INTC200131C00062000 | 2020-01-24 9:51AM EST | 62.00 | 6.50 | 6.15 | 6.30 | +4.02 | +162.10% | 186 | 0 | 0.00% |
| INTC200131C00062500 | 2020-01-24 9:48AM EST | 62.50 | 5.70 | 5.80 | 5.95 | +3.39 | +146.75% | 142 | 0 | 0.00% |
| INTC200131C00063000 | 2020-01-24 9:51AM EST | 63.00 | 5.50 | 5.10 | 5.30 | +3.45 | +168.29% | 503 | 0 | 0.00% |
| INTC200131C00063500 | 2020-01-24 9:51AM EST | 63.50 | 5.08 | 4.55 | 4.85 | +3.32 | +188.64% | 1,079 | 0 | 0.00% |
| INTC200131C00064000 | 2020-01-24 9:51AM EST | 64.00 | 4.55 | 4.30 | 4.40 | +3.01 | +195.45% | 887 | 0 | 0.00% |
| INTC200131C00065000 | 2020-01-24 9:50AM EST | 65.00 | 3.45 | 3.25 | 3.40 | +2.32 | +205.31% | 3,337 | 0 | 0.00% |
| INTC200131C00066000 | 2020-01-24 9:51AM EST | 66.00 | 2.81 | 2.76 | 2.86 | +2.04 | +264.94% | 484 | 0 | 40.04% |
Ventaspara31 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200131P00045000 | 2019-12-23 1:41PM EST | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 168.75% |
| INTC200131P00048500 | 2020-01-21 2:50PM EST | 48.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 132.03% |
| INTC200131P00049000 | 2020-01-22 2:45PM EST | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 0 | 114.06% |
| INTC200131P00049500 | 2020-01-21 3:54PM EST | 49.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 110.94% |
| INTC200131P00050000 | 2020-01-24 9:34AM EST | 50.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 0 | 110.94% |
| INTC200131P00050500 | 2020-01-24 9:32AM EST | 50.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 0 | 104.69% |
| INTC200131P00051000 | 2020-01-24 9:34AM EST | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 101.56% |
| INTC200131P00051500 | 2020-01-22 11:35AM EST | 51.50 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 0 | 93.75% |
| INTC200131P00052000 | 2020-01-23 3:54PM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 95.31% |
| INTC200131P00052500 | 2020-01-23 10:04AM EST | 52.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 0 | 98.44% |
| INTC200131P00053000 | 2020-01-22 3:59PM EST | 53.00 | 0.05 | 0.05 | 0.03 | 0.00 | - | 45 | 0 | 101.56% |
| INTC200131P00053500 | 2020-01-23 3:33PM EST | 53.50 | 0.05 | 0.04 | 0.03 | 0.00 | - | 1 | 0 | 96.88% |
| INTC200131P00054000 | 2020-01-24 9:33AM EST | 54.00 | 0.01 | 0.05 | 0.01 | -0.04 | -80.00% | 8 | 0 | 91.41% |
| INTC200131P00054500 | 2020-01-24 9:34AM EST | 54.50 | 0.01 | 0.05 | 0.01 | -0.05 | -83.33% | 4 | 0 | 88.28% |
| INTC200131P00055000 | 2020-01-23 3:54PM EST | 55.00 | 0.02 | 0.05 | 0.01 | -0.05 | -71.43% | 41 | 0 | 85.16% |
| INTC200131P00055500 | 2020-01-24 9:37AM EST | 55.50 | 0.01 | 0.05 | 0.11 | -0.07 | -87.50% | 2 | 0 | 95.31% |
| INTC200131P00056000 | 2020-01-24 9:40AM EST | 56.00 | 0.01 | 0.13 | 0.14 | -0.08 | -88.89% | 22 | 0 | 101.17% |
| INTC200131P00056500 | 2020-01-23 3:59PM EST | 56.50 | 0.14 | 0.09 | 0.03 | 0.00 | - | 132 | 0 | 84.38% |
| INTC200131P00057000 | 2020-01-24 9:46AM EST | 57.00 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 124 | 0 | 66.41% |
| INTC200131P00057500 | 2020-01-24 9:51AM EST | 57.50 | 0.01 | 0.25 | 0.01 | -0.20 | -95.24% | 96 | 0 | 89.45% |
| INTC200131P00058000 | 2020-01-24 9:44AM EST | 58.00 | 0.01 | 0.24 | 0.01 | -0.26 | -96.30% | 306 | 0 | 85.16% |
| INTC200131P00058500 | 2020-01-24 9:44AM EST | 58.50 | 0.19 | 0.32 | 0.03 | -0.12 | -38.71% | 405 | 0 | 87.50% |
| INTC200131P00059000 | 2020-01-24 9:52AM EST | 59.00 | 0.02 | 0.02 | 0.04 | -0.36 | -94.74% | 363 | 0 | 60.94% |
| INTC200131P00059500 | 2020-01-24 9:51AM EST | 59.50 | 0.03 | 0.02 | 0.03 | -0.49 | -94.23% | 41 | 0 | 56.25% |
| INTC200131P00060000 | 2020-01-24 9:44AM EST | 60.00 | 0.03 | 0.03 | 0.05 | -0.54 | -94.74% | 134 | 0 | 57.42% |
| INTC200131P00060500 | 2020-01-24 9:44AM EST | 60.50 | 0.23 | 0.02 | 0.04 | -0.47 | -67.14% | 129 | 0 | 51.95% |
| INTC200131P00061000 | 2020-01-24 9:48AM EST | 61.00 | 0.02 | 0.02 | 0.04 | -0.81 | -97.59% | 92 | 0 | 51.17% |
| INTC200131P00061500 | 2020-01-24 9:50AM EST | 61.50 | 0.05 | 0.03 | 0.04 | -0.94 | -94.95% | 38 | 0 | 48.05% |
| INTC200131P00062000 | 2020-01-24 9:51AM EST | 62.00 | 0.04 | 0.03 | 0.05 | -1.12 | -96.55% | 180 | 0 | 46.88% |
| INTC200131P00062500 | 2020-01-24 9:44AM EST | 62.50 | 0.05 | 0.05 | 0.06 | -1.30 | -96.30% | 205 | 0 | 45.31% |
| INTC200131P00063000 | 2020-01-24 9:48AM EST | 63.00 | 0.06 | 0.06 | 0.08 | -1.52 | -96.20% | 154 | 0 | 44.53% |
| INTC200131P00063500 | 2020-01-24 9:46AM EST | 63.50 | 0.10 | 0.08 | 0.19 | -1.70 | -94.44% | 41 | 0 | 50.78% |
| INTC200131P00064000 | 2020-01-24 9:51AM EST | 64.00 | 0.10 | 0.09 | 0.24 | -2.00 | -95.24% | 38 | - | 50.10% |
| INTC200131P00065000 | 2020-01-24 9:44AM EST | 65.00 | 0.35 | 0.17 | 0.21 | -2.44 | -87.46% | 79 | 0 | 40.04% |
| INTC200131P00066000 | 2020-01-24 9:51AM EST | 66.00 | 0.33 | 0.29 | 0.33 | -3.12 | -90.43% | 245 | 0 | 37.40% |