Mercados españoles cerrados en 6 hrs 2 min
IBEX 35
10.880,30 +8,30 (+0,08%) Euro Stoxx 50
4.917,75 +27,14 (+0,55%) Dólar/Euro
1,0748 +0,0021 (+0,19%) Petróleo Brent
83,75 +0,08 (+0,10%) Oro
2.308,50 -1,10 (-0,05%) Bitcoin EUR
55.294,68 +1.498,67 (+2,79%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-02 12:09PM EDT | 25.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| INTC240503C00027000 | 2024-05-02 12:31PM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503C00027500 | 2024-05-02 12:31PM EDT | 27.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240503C00028000 | 2024-05-02 10:20AM EDT | 28.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503C00028500 | 2024-05-02 3:51PM EDT | 28.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| INTC240503C00029000 | 2024-05-02 3:59PM EDT | 29.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| INTC240503C00029500 | 2024-05-02 3:51PM EDT | 29.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| INTC240503C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5,013 | 0 | 0.00% |
| INTC240503C00030500 | 2024-05-02 3:59PM EDT | 30.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8,143 | 0 | 0.00% |
| INTC240503C00031000 | 2024-05-02 3:59PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,694 | 0 | 12.50% |
| INTC240503C00031500 | 2024-05-02 3:59PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,297 | 0 | 25.00% |
| INTC240503C00032000 | 2024-05-02 3:53PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,441 | 0 | 25.00% |
| INTC240503C00032500 | 2024-05-02 3:58PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 25.00% |
| INTC240503C00033000 | 2024-05-02 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 50.00% |
| INTC240503C00033500 | 2024-05-02 2:04PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| INTC240503C00034000 | 2024-05-02 3:28PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC240503C00034500 | 2024-05-02 12:04PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC240503C00035000 | 2024-05-02 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240503C00035500 | 2024-05-02 9:46AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240503C00036000 | 2024-05-02 2:54PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| INTC240503C00036500 | 2024-05-02 2:10PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240503C00037000 | 2024-05-02 3:00PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| INTC240503C00037500 | 2024-05-02 1:18PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00038000 | 2024-05-02 3:50PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| INTC240503C00039000 | 2024-05-02 3:49PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC240503C00039500 | 2024-05-02 9:44AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00042000 | 2024-05-02 11:41AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00043000 | 2024-05-02 10:46AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00045000 | 2024-05-02 11:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00048000 | 2024-05-02 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-05-02 10:01AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| INTC240503P00028000 | 2024-05-02 3:43PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240503P00028500 | 2024-05-02 2:40PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| INTC240503P00029000 | 2024-05-02 3:54PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,859 | 0 | 25.00% |
| INTC240503P00029500 | 2024-05-02 3:54PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 25.00% |
| INTC240503P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,502 | 0 | 12.50% |
| INTC240503P00030500 | 2024-05-02 3:59PM EDT | 30.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,650 | 0 | 0.39% |
| INTC240503P00031000 | 2024-05-02 3:58PM EDT | 31.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| INTC240503P00031500 | 2024-05-02 3:59PM EDT | 31.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.00% |
| INTC240503P00032000 | 2024-05-02 3:59PM EDT | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| INTC240503P00032500 | 2024-05-02 3:05PM EDT | 32.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503P00033000 | 2024-05-02 3:51PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| INTC240503P00033500 | 2024-05-02 3:51PM EDT | 33.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240503P00034000 | 2024-05-02 1:15PM EDT | 34.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240503P00034500 | 2024-05-02 2:54PM EDT | 34.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| INTC240503P00035000 | 2024-05-02 3:59PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| INTC240503P00035500 | 2024-05-02 3:22PM EDT | 35.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| INTC240503P00036000 | 2024-05-02 12:31PM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| INTC240503P00037000 | 2024-05-02 10:08AM EDT | 37.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| INTC240503P00037500 | 2024-05-02 2:53PM EDT | 37.50 | 7.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC240503P00038000 | 2024-05-02 10:06AM EDT | 38.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00042000 | 2024-05-02 11:06AM EDT | 42.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503P00046000 | 2024-05-01 10:47AM EDT | 46.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.