Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.807,36 +14,07 (+0,02%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00020000 | 2024-06-12 10:24AM EDT | 20.00 | 11.21 | 10.25 | 10.70 | 0.00 | - | 1 | 182 | 63.28% |
| INTC240719C00021000 | 2024-06-13 9:37AM EDT | 21.00 | 9.45 | 9.35 | 9.65 | 0.00 | - | 7 | 7 | 63.28% |
| INTC240719C00022000 | 2024-05-23 3:57PM EDT | 22.00 | 8.30 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 78.52% |
| INTC240719C00023000 | 2024-06-05 2:45PM EDT | 23.00 | 8.05 | 7.50 | 7.95 | 0.00 | - | 2 | 15 | 71.88% |
| INTC240719C00024000 | 2024-05-23 3:50PM EDT | 24.00 | 6.45 | 6.30 | 6.70 | 0.00 | - | 1 | 20 | 61.72% |
| INTC240719C00025000 | 2024-06-14 11:53AM EDT | 25.00 | 5.60 | 5.55 | 5.90 | -0.02 | -0.36% | 46 | 482 | 55.08% |
| INTC240719C00026000 | 2024-06-14 11:39AM EDT | 26.00 | 4.58 | 4.60 | 5.05 | -0.11 | -2.35% | 16 | 181 | 52.05% |
| INTC240719C00027000 | 2024-06-13 9:30AM EDT | 27.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 10 | 199 | 44.43% |
| INTC240719C00028000 | 2024-06-14 2:53PM EDT | 28.00 | 2.85 | 2.79 | 2.98 | -0.13 | -4.36% | 33 | 515 | 40.33% |
| INTC240719C00029000 | 2024-06-14 2:41PM EDT | 29.00 | 2.15 | 2.06 | 2.23 | -0.15 | -6.52% | 79 | 1,427 | 38.33% |
| INTC240719C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 1.56 | 1.57 | 1.62 | -0.09 | -5.45% | 631 | 5,895 | 37.60% |
| INTC240719C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 1.10 | 1.09 | 1.10 | -0.04 | -3.51% | 3,495 | 10,305 | 36.28% |
| INTC240719C00032000 | 2024-06-14 3:56PM EDT | 32.00 | 0.71 | 0.72 | 0.74 | -0.04 | -5.33% | 2,097 | 12,392 | 36.28% |
| INTC240719C00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.46 | 0.45 | 0.47 | -0.03 | -6.12% | 1,628 | 9,877 | 35.94% |
| INTC240719C00034000 | 2024-06-14 3:37PM EDT | 34.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 146 | 11,614 | 36.33% |
| INTC240719C00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 1,245 | 16,978 | 36.82% |
| INTC240719C00036000 | 2024-06-14 3:37PM EDT | 36.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 31 | 4,821 | 37.50% |
| INTC240719C00037000 | 2024-06-14 3:36PM EDT | 37.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 289 | 5,862 | 40.33% |
| INTC240719C00038000 | 2024-06-14 3:54PM EDT | 38.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1,170 | 5,636 | 42.58% |
| INTC240719C00039000 | 2024-06-14 1:53PM EDT | 39.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 24 | 5,548 | 44.14% |
| INTC240719C00040000 | 2024-06-14 3:19PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 15,264 | 44.53% |
| INTC240719C00041000 | 2024-06-14 10:18AM EDT | 41.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 70 | 2,405 | 48.05% |
| INTC240719C00042000 | 2024-06-14 1:07PM EDT | 42.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 1 | 4,037 | 54.49% |
| INTC240719C00043000 | 2024-06-14 2:30PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 3,812 | 50.78% |
| INTC240719C00044000 | 2024-06-14 2:35PM EDT | 44.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 3,223 | 54.69% |
| INTC240719C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 12,741 | 56.25% |
| INTC240719C00046000 | 2024-06-11 3:33PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 2,259 | 57.03% |
| INTC240719C00047000 | 2024-06-13 3:48PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 1,701 | 60.16% |
| INTC240719C00048000 | 2024-06-11 1:34PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,105 | 57.81% |
| INTC240719C00049000 | 2024-06-04 12:15PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 2,448 | 59.38% |
| INTC240719C00050000 | 2024-06-14 10:02AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 11,384 | 64.84% |
| INTC240719C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 3,331 | 71.88% |
| INTC240719C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 82 | 3,822 | 87.50% |
| INTC240719C00065000 | 2024-06-10 1:18PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6,172 | 93.75% |
| INTC240719C00070000 | 2024-05-24 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,535 | 90.63% |
| INTC240719C00075000 | 2024-06-11 11:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,733 | 96.88% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-06-13 1:32PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 189 | 63.28% |
| INTC240719P00021000 | 2024-05-31 3:16PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 57.03% |
| INTC240719P00022000 | 2024-06-11 3:09PM EDT | 22.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 210 | 60.55% |
| INTC240719P00023000 | 2024-06-12 2:24PM EDT | 23.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 107 | 458 | 58.20% |
| INTC240719P00024000 | 2024-06-13 12:07PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 348 | 41.41% |
| INTC240719P00025000 | 2024-06-14 3:05PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 103 | 1,591 | 38.28% |
| INTC240719P00026000 | 2024-06-14 3:46PM EDT | 26.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 22 | 2,343 | 35.74% |
| INTC240719P00027000 | 2024-06-14 2:42PM EDT | 27.00 | 0.19 | 0.16 | 0.18 | +0.01 | +5.56% | 119 | 2,653 | 33.89% |
| INTC240719P00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 257 | 8,060 | 32.91% |
| INTC240719P00029000 | 2024-06-14 3:45PM EDT | 29.00 | 0.60 | 0.57 | 0.59 | +0.01 | +1.69% | 498 | 15,599 | 32.52% |
| INTC240719P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.97 | 0.95 | 0.97 | +0.01 | +1.04% | 2,970 | 17,821 | 32.13% |
| INTC240719P00031000 | 2024-06-14 2:53PM EDT | 31.00 | 1.50 | 1.46 | 1.49 | +0.05 | +3.45% | 668 | 8,993 | 31.93% |
| INTC240719P00032000 | 2024-06-14 3:37PM EDT | 32.00 | 2.11 | 2.09 | 2.13 | +0.01 | +0.48% | 23 | 10,595 | 31.54% |
| INTC240719P00033000 | 2024-06-14 2:58PM EDT | 33.00 | 2.95 | 2.84 | 3.15 | +0.23 | +8.46% | 206 | 8,472 | 40.23% |
| INTC240719P00034000 | 2024-06-14 1:33PM EDT | 34.00 | 3.75 | 3.65 | 3.75 | +0.09 | +2.46% | 18 | 6,509 | 31.84% |
| INTC240719P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 4.65 | 4.50 | 4.70 | +0.10 | +2.20% | 38 | 10,263 | 34.57% |
| INTC240719P00036000 | 2024-06-14 12:59PM EDT | 36.00 | 5.72 | 5.20 | 5.65 | +0.17 | +3.06% | 1 | 3,904 | 35.94% |
| INTC240719P00037000 | 2024-06-12 1:53PM EDT | 37.00 | 6.30 | 6.20 | 6.95 | 0.00 | - | 1 | 1,568 | 57.72% |
| INTC240719P00038000 | 2024-06-13 3:23PM EDT | 38.00 | 7.60 | 7.40 | 7.60 | 0.00 | - | 460 | 750 | 39.06% |
| INTC240719P00039000 | 2024-06-14 3:14PM EDT | 39.00 | 8.60 | 8.15 | 8.60 | -0.11 | -1.26% | 141 | 1,404 | 42.77% |
| INTC240719P00040000 | 2024-06-14 3:14PM EDT | 40.00 | 9.60 | 9.15 | 9.95 | +0.05 | +0.52% | 1,557 | 3,248 | 72.36% |
| INTC240719P00041000 | 2024-06-14 2:38PM EDT | 41.00 | 10.80 | 10.15 | 10.90 | +0.24 | +2.27% | 1,262 | 2,826 | 74.12% |
| INTC240719P00042000 | 2024-06-14 3:14PM EDT | 42.00 | 11.60 | 11.15 | 11.70 | +0.10 | +0.87% | 1,730 | 2,009 | 64.45% |
| INTC240719P00043000 | 2024-06-14 3:14PM EDT | 43.00 | 12.61 | 12.20 | 12.90 | -0.06 | -0.47% | 931 | 1,682 | 82.23% |
| INTC240719P00044000 | 2024-06-14 3:14PM EDT | 44.00 | 13.60 | 13.15 | 13.95 | +0.04 | +0.29% | 371 | 628 | 89.06% |
| INTC240719P00045000 | 2024-06-14 3:14PM EDT | 45.00 | 14.60 | 14.15 | 14.60 | +0.10 | +0.69% | 210 | 278 | 62.11% |
| INTC240719P00046000 | 2024-06-14 3:14PM EDT | 46.00 | 15.60 | 15.15 | 15.60 | +0.06 | +0.39% | 100 | 193 | 64.84% |
| INTC240719P00047000 | 2024-06-13 3:24PM EDT | 47.00 | 16.55 | 16.15 | 16.95 | 0.00 | - | 43 | 17 | 100.00% |
| INTC240719P00048000 | 2024-06-13 3:24PM EDT | 48.00 | 17.55 | 17.35 | 17.90 | 0.00 | - | 95 | 33 | 75.00% |
| INTC240719P00049000 | 2024-06-14 2:33PM EDT | 49.00 | 18.75 | 18.15 | 18.90 | +0.14 | +0.75% | 14 | 17 | 103.52% |
| INTC240719P00050000 | 2024-06-14 2:38PM EDT | 50.00 | 19.65 | 19.15 | 19.90 | +0.10 | +0.51% | 30 | 36 | 106.74% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 55.00 | 23.80 | 24.15 | 24.90 | 0.00 | - | 60 | 7 | 121.29% |
| INTC240719P00060000 | 2024-05-29 9:45AM EDT | 60.00 | 30.06 | 29.40 | 29.90 | 0.00 | - | 10 | 0 | 107.81% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 39.85 | 40.30 | 0.00 | - | 3 | 0 | 169.14% |
| INTC240719P00075000 | 2024-05-01 2:42PM EDT | 75.00 | 43.95 | 42.35 | 46.25 | 0.00 | - | - | 0 | 237.60% |
© 2024 Yahoo. Todos los derechos reservados.