Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,17+0,69 (+1,58%)
A partir del 11:31AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC220527C000250002022-05-24 3:56PM EDT25.0016.6119.0519.150.00-140.00%
INTC220527C000300002022-05-24 9:44AM EDT30.0011.5014.0514.150.00-3110.00%
INTC220527C000350002022-05-26 9:32AM EDT35.007.279.059.150.00-1170.00%
INTC220527C000365002022-05-25 10:21AM EDT36.505.307.557.700.00-12184.38%
INTC220527C000370002022-05-25 10:35AM EDT37.005.107.057.150.00-1860.00%
INTC220527C000375002022-05-23 10:47AM EDT37.504.496.556.650.00-870.00%
INTC220527C000380002022-05-27 10:00AM EDT38.005.906.056.15+0.31+5.55%8480.00%
INTC220527C000385002022-05-24 3:39PM EDT38.503.305.555.650.00-12280.00%
INTC220527C000390002022-05-26 12:02PM EDT39.004.205.105.200.00-3460128.13%
INTC220527C000395002022-05-26 10:18AM EDT39.503.724.604.650.00-3710.00%
INTC220527C000400002022-05-27 10:28AM EDT40.004.004.054.15+0.44+12.36%182650.00%
INTC220527C000405002022-05-27 9:40AM EDT40.503.513.603.70+0.54+18.18%540295.31%
INTC220527C000410002022-05-27 9:37AM EDT41.003.053.103.20+0.51+20.08%1035284.38%
INTC220527C000415002022-05-27 11:00AM EDT41.502.682.592.66+0.66+32.67%311,1960.00%
INTC220527C000420002022-05-27 11:12AM EDT42.002.102.082.15+0.58+38.16%602,0170.00%
INTC220527C000425002022-05-27 11:10AM EDT42.501.631.591.64+0.57+53.77%1582,5310.00%
INTC220527C000430002022-05-27 11:07AM EDT43.001.131.101.15+0.49+76.56%9542,8970.00%
INTC220527C000435002022-05-27 11:14AM EDT43.500.640.620.68+0.33+106.45%1,2853,35119.92%
INTC220527C000440002022-05-27 11:14AM EDT44.000.240.230.24+0.13+118.18%2,8722,45615.43%
INTC220527C000445002022-05-27 11:12AM EDT44.500.050.040.05+0.01+25.00%5161,60117.97%
INTC220527C000450002022-05-27 11:06AM EDT45.000.010.010.02-0.01-50.00%60324,58525.00%
INTC220527C000455002022-05-27 11:12AM EDT45.500.010.010.020.00-301,63935.94%
INTC220527C000460002022-05-27 11:05AM EDT46.000.010.000.01-0.01-50.00%3141,72440.63%
INTC220527C000465002022-05-27 11:12AM EDT46.500.010.000.01-0.01-50.00%11358450.00%
INTC220527C000470002022-05-27 10:18AM EDT47.000.010.000.010.00-651,40653.13%
INTC220527C000475002022-05-27 9:56AM EDT47.500.010.000.010.00-724159.38%
INTC220527C000480002022-05-27 11:04AM EDT48.000.010.000.010.00-221,58368.75%
INTC220527C000485002022-05-27 11:05AM EDT48.500.010.000.010.00-3146675.00%
INTC220527C000490002022-05-27 9:59AM EDT49.000.010.000.010.00-472781.25%
INTC220527C000500002022-05-27 10:52AM EDT50.000.010.000.010.00-1837,19393.75%
INTC220527C000510002022-05-24 3:23PM EDT51.000.010.000.010.00-10520106.25%
INTC220527C000520002022-05-26 2:35PM EDT52.000.010.000.010.00-17,892121.88%
INTC220527C000530002022-05-26 12:23PM EDT53.000.010.000.010.00-6958131.25%
INTC220527C000540002022-05-27 11:08AM EDT54.000.010.000.010.00-20242143.75%
INTC220527C000550002022-05-25 1:16PM EDT55.000.010.000.010.00-22543156.25%
INTC220527C000560002022-05-19 11:17AM EDT56.000.010.000.010.00-5147168.75%
INTC220527C000570002022-05-17 12:01PM EDT57.000.010.000.010.00-4134181.25%
INTC220527C000600002022-05-19 11:59AM EDT60.000.010.000.010.00-2201212.50%
INTC220527C000650002022-05-13 12:40PM EDT65.000.010.000.010.00-12122262.50%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
INTC220527P000250002022-05-17 2:20PM EDT25.000.010.000.010.00--2387.50%
INTC220527P000300002022-05-20 2:53PM EDT30.000.010.000.010.00-416275.00%
INTC220527P000350002022-05-26 1:05PM EDT35.000.010.000.010.00-11,216168.75%
INTC220527P000360002022-05-25 9:30AM EDT36.000.010.000.010.00-1495150.00%
INTC220527P000365002022-05-27 9:56AM EDT36.500.010.000.010.00-681143.75%
INTC220527P000370002022-05-27 9:33AM EDT37.000.010.000.010.00-5179131.25%
INTC220527P000375002022-05-25 3:04PM EDT37.500.010.000.010.00-13385125.00%
INTC220527P000380002022-05-26 11:12AM EDT38.000.010.000.010.00-111,360112.50%
INTC220527P000385002022-05-26 10:59AM EDT38.500.010.000.010.00-52189106.25%
INTC220527P000390002022-05-27 9:56AM EDT39.000.010.000.010.00-1197596.88%
INTC220527P000395002022-05-27 11:15AM EDT39.500.010.000.010.00-3562787.50%
INTC220527P000400002022-05-27 11:06AM EDT40.000.010.000.010.00-472,60378.13%
INTC220527P000405002022-05-27 10:46AM EDT40.500.020.000.010.00-371,31968.75%
INTC220527P000410002022-05-27 10:52AM EDT41.000.010.000.01-0.01-50.00%162,00962.50%
INTC220527P000415002022-05-27 11:12AM EDT41.500.010.000.01-0.01-50.00%3,7584,03453.13%
INTC220527P000420002022-05-27 11:01AM EDT42.000.010.000.01-0.03-75.00%3802,08848.44%
INTC220527P000425002022-05-27 10:52AM EDT42.500.010.000.01-0.07-87.50%881,51439.06%
INTC220527P000430002022-05-27 11:05AM EDT43.000.020.010.02-0.13-86.67%2411,33332.81%
INTC220527P000435002022-05-27 11:13AM EDT43.500.040.030.04-0.28-87.50%28764626.17%
INTC220527P000440002022-05-27 11:13AM EDT44.000.110.110.12-0.50-81.97%9061,25520.70%
INTC220527P000445002022-05-27 11:12AM EDT44.500.400.390.41-0.69-63.30%3621521.49%
INTC220527P000450002022-05-27 11:04AM EDT45.000.910.870.93-0.50-35.46%8722,56240.04%
INTC220527P000455002022-05-26 2:57PM EDT45.501.441.361.42-0.43-22.99%114651.95%
INTC220527P000460002022-05-27 11:00AM EDT46.001.931.861.94-0.49-20.25%1391,08160.16%
INTC220527P000465002022-05-24 11:37AM EDT46.502.842.342.43-2.46-46.42%20167.19%
INTC220527P000470002022-05-27 11:12AM EDT47.002.902.862.94-0.60-17.14%322682.03%
INTC220527P000475002022-05-26 3:24PM EDT47.504.103.353.450.00-51892.97%
INTC220527P000480002022-05-27 10:54AM EDT48.003.793.853.95-0.71-15.78%13188102.73%
INTC220527P000485002022-05-20 2:42PM EDT48.504.884.304.45-3.07-38.62%13102.34%
INTC220527P000490002022-05-27 10:54AM EDT49.004.804.854.95-0.70-12.73%8365121.88%
INTC220527P000500002022-05-27 9:32AM EDT50.005.985.805.95-0.56-8.56%620,044128.13%
INTC220527P000510002022-05-26 3:19PM EDT51.007.556.856.950.00-1522157.81%
INTC220527P000520002022-05-27 10:32AM EDT52.007.957.857.95-0.45-5.36%107,501175.00%
INTC220527P000530002022-05-20 3:44PM EDT53.0011.778.858.950.00-282190.63%
INTC220527P000540002022-05-23 3:52PM EDT54.0012.109.809.950.00-20190.63%
INTC220527P000550002022-05-13 10:54AM EDT55.0011.3710.8510.950.00-60221.88%
INTC220527P000560002022-05-16 12:06AM EDT56.0013.3211.8511.950.00--0236.72%
INTC220527P000570002022-05-10 11:57AM EDT57.0014.4512.8012.950.00-10232.81%
INTC220527P000600002022-05-11 2:46PM EDT60.0016.7515.8515.950.00-20291.41%
INTC220527P000650002022-05-16 1:28PM EDT65.0021.6020.8520.950.00-40353.13%