Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.362,60 +439,12 (+0,71%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 11.09 | 9.75 | 12.35 | +0.99 | +9.80% | 10 | 80 | 62.31% |
| INTC240816C00024000 | 2024-05-23 1:30PM EDT | 24.00 | 6.82 | 7.20 | 7.65 | 0.00 | - | 1 | 4 | 54.93% |
| INTC240816C00025000 | 2024-05-31 12:40PM EDT | 25.00 | 5.75 | 6.35 | 6.85 | -0.25 | -4.17% | 1 | 308 | 53.81% |
| INTC240816C00026000 | 2024-05-30 3:45PM EDT | 26.00 | 5.05 | 5.45 | 5.90 | 0.00 | - | 2 | 8 | 54.79% |
| INTC240816C00027000 | 2024-05-30 1:51PM EDT | 27.00 | 4.40 | 4.60 | 4.80 | 0.00 | - | 6 | 123 | 45.41% |
| INTC240816C00028000 | 2024-05-31 3:41PM EDT | 28.00 | 4.00 | 3.95 | 4.40 | -0.10 | -2.44% | 13 | 86 | 51.03% |
| INTC240816C00029000 | 2024-05-31 11:36AM EDT | 29.00 | 2.87 | 3.30 | 3.40 | -0.10 | -3.37% | 7 | 90 | 43.12% |
| INTC240816C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 2.74 | 2.74 | 2.79 | +0.34 | +14.17% | 780 | 16,514 | 42.04% |
| INTC240816C00031000 | 2024-05-31 3:50PM EDT | 31.00 | 2.26 | 2.23 | 2.27 | +0.33 | +17.10% | 646 | 2,290 | 41.43% |
| INTC240816C00032000 | 2024-05-31 3:53PM EDT | 32.00 | 1.80 | 1.79 | 1.82 | +0.27 | +17.65% | 165 | 2,195 | 40.87% |
| INTC240816C00033000 | 2024-05-31 3:57PM EDT | 33.00 | 1.40 | 1.40 | 1.45 | +0.21 | +17.65% | 155 | 1,628 | 40.63% |
| INTC240816C00034000 | 2024-05-31 3:56PM EDT | 34.00 | 1.13 | 1.10 | 1.14 | +0.19 | +20.21% | 492 | 8,670 | 40.33% |
| INTC240816C00035000 | 2024-05-31 3:51PM EDT | 35.00 | 0.88 | 0.85 | 0.90 | +0.13 | +17.33% | 353 | 18,421 | 40.43% |
| INTC240816C00036000 | 2024-05-31 3:43PM EDT | 36.00 | 0.61 | 0.66 | 0.69 | +0.10 | +19.61% | 53 | 3,536 | 40.14% |
| INTC240816C00037000 | 2024-05-31 3:56PM EDT | 37.00 | 0.51 | 0.51 | 0.54 | +0.06 | +13.33% | 38 | 15,629 | 40.38% |
| INTC240816C00038000 | 2024-05-31 3:46PM EDT | 38.00 | 0.37 | 0.40 | 0.44 | +0.02 | +5.71% | 20 | 3,145 | 41.11% |
| INTC240816C00039000 | 2024-05-31 3:41PM EDT | 39.00 | 0.29 | 0.31 | 0.34 | +0.01 | +3.57% | 36 | 2,249 | 41.21% |
| INTC240816C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 13 | 7,384 | 41.70% |
| INTC240816C00041000 | 2024-05-31 3:46PM EDT | 41.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 15 | 8,671 | 41.90% |
| INTC240816C00042000 | 2024-05-31 1:09PM EDT | 42.00 | 0.14 | 0.15 | 0.19 | -0.01 | -6.67% | 68 | 10,338 | 43.56% |
| INTC240816C00043000 | 2024-05-31 10:17AM EDT | 43.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 10 | 11,324 | 43.75% |
| INTC240816C00044000 | 2024-05-30 1:57PM EDT | 44.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 13 | 3,570 | 44.14% |
| INTC240816C00045000 | 2024-05-31 3:46PM EDT | 45.00 | 0.08 | 0.09 | 0.11 | -0.02 | -20.00% | 11 | 3,776 | 45.51% |
| INTC240816C00046000 | 2024-05-23 10:12AM EDT | 46.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 1,231 | 46.88% |
| INTC240816C00047000 | 2024-05-30 10:35AM EDT | 47.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 1,356 | 47.07% |
| INTC240816C00048000 | 2024-05-23 2:30PM EDT | 48.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 41 | 1,618 | 47.85% |
| INTC240816C00049000 | 2024-05-28 9:31AM EDT | 49.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 3,996 | 48.63% |
| INTC240816C00050000 | 2024-05-31 1:19PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 29 | 3,107 | 50.39% |
| INTC240816C00055000 | 2024-05-31 2:24PM EDT | 55.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 35 | 3,448 | 55.08% |
| INTC240816C00060000 | 2024-05-30 12:14PM EDT | 60.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 7,142 | 59.77% |
| INTC240816C00065000 | 2024-05-30 3:19PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,997 | 69.92% |
| INTC240816C00070000 | 2024-05-16 3:35PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 973 | 73.83% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-05-31 9:31AM EDT | 20.00 | 0.08 | 0.02 | 0.04 | +0.03 | +60.00% | 1 | 194 | 46.09% |
| INTC240816P00021000 | 2024-05-09 11:23AM EDT | 21.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 2 | 1 | 44.53% |
| INTC240816P00022000 | 2024-05-31 1:17PM EDT | 22.00 | 0.11 | 0.07 | 0.09 | +0.02 | +22.22% | 39 | 61 | 42.97% |
| INTC240816P00023000 | 2024-05-30 2:58PM EDT | 23.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 81 | 41.21% |
| INTC240816P00024000 | 2024-05-31 2:55PM EDT | 24.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 18 | 197 | 40.14% |
| INTC240816P00025000 | 2024-05-31 3:50PM EDT | 25.00 | 0.29 | 0.27 | 0.29 | -0.05 | -14.71% | 25 | 3,902 | 38.87% |
| INTC240816P00026000 | 2024-05-31 2:41PM EDT | 26.00 | 0.42 | 0.41 | 0.45 | -0.11 | -20.75% | 96 | 300 | 38.72% |
| INTC240816P00027000 | 2024-05-31 12:47PM EDT | 27.00 | 0.80 | 0.60 | 0.63 | +0.02 | +2.56% | 115 | 578 | 37.65% |
| INTC240816P00028000 | 2024-05-31 12:21PM EDT | 28.00 | 0.87 | 0.84 | 0.89 | -0.23 | -20.91% | 26 | 547 | 37.16% |
| INTC240816P00029000 | 2024-05-31 2:24PM EDT | 29.00 | 1.27 | 1.19 | 1.22 | -0.23 | -15.33% | 197 | 1,473 | 36.72% |
| INTC240816P00030000 | 2024-05-31 3:59PM EDT | 30.00 | 1.60 | 1.60 | 1.64 | -0.35 | -17.95% | 344 | 24,761 | 36.57% |
| INTC240816P00031000 | 2024-05-31 3:49PM EDT | 31.00 | 2.16 | 2.07 | 2.11 | -0.30 | -12.20% | 141 | 2,943 | 35.94% |
| INTC240816P00032000 | 2024-05-31 3:50PM EDT | 32.00 | 2.72 | 2.62 | 2.68 | -0.25 | -8.42% | 4 | 5,410 | 35.72% |
| INTC240816P00033000 | 2024-05-31 3:54PM EDT | 33.00 | 3.24 | 2.87 | 4.30 | -0.46 | -12.43% | 48 | 2,281 | 53.27% |
| INTC240816P00034000 | 2024-05-31 3:51PM EDT | 34.00 | 4.05 | 3.90 | 4.00 | -0.30 | -6.90% | 9 | 231 | 34.62% |
| INTC240816P00035000 | 2024-05-31 3:46PM EDT | 35.00 | 4.75 | 4.45 | 4.85 | -0.27 | -5.38% | 25 | 6,736 | 36.13% |
| INTC240816P00036000 | 2024-05-31 1:09PM EDT | 36.00 | 6.15 | 5.45 | 5.60 | +0.05 | +0.82% | 53 | 3,112 | 34.23% |
| INTC240816P00037000 | 2024-05-31 11:04AM EDT | 37.00 | 7.10 | 6.30 | 6.45 | +0.30 | +4.41% | 55 | 5,376 | 33.45% |
| INTC240816P00038000 | 2024-05-31 10:21AM EDT | 38.00 | 7.95 | 7.20 | 8.35 | +0.55 | +7.43% | 1 | 2,808 | 59.64% |
| INTC240816P00039000 | 2024-05-31 11:44AM EDT | 39.00 | 8.90 | 6.40 | 8.65 | +0.20 | +2.30% | 6 | 3,449 | 46.29% |
| INTC240816P00040000 | 2024-05-31 3:52PM EDT | 40.00 | 9.22 | 7.40 | 9.25 | +0.11 | +1.21% | 4 | 3,155 | 33.40% |
| INTC240816P00041000 | 2024-05-23 3:53PM EDT | 41.00 | 10.86 | 8.60 | 11.20 | 0.00 | - | 12 | 2,903 | 67.19% |
| INTC240816P00042000 | 2024-05-30 3:58PM EDT | 42.00 | 11.80 | 10.95 | 11.40 | 0.00 | - | 4,740 | 2,389 | 46.39% |
| INTC240816P00043000 | 2024-05-30 3:58PM EDT | 43.00 | 12.75 | 11.70 | 12.55 | 0.00 | - | 5,670 | 967 | 54.88% |
| INTC240816P00044000 | 2024-05-31 2:52PM EDT | 44.00 | 13.52 | 11.75 | 15.25 | -0.33 | -2.38% | 400 | 413 | 55.62% |
| INTC240816P00045000 | 2024-05-31 2:52PM EDT | 45.00 | 14.95 | 12.75 | 16.25 | +0.15 | +1.01% | 380 | 353 | 58.11% |
| INTC240816P00046000 | 2024-05-31 2:49PM EDT | 46.00 | 15.85 | 13.60 | 17.25 | +0.06 | +0.38% | 32 | 69 | 57.23% |
| INTC240816P00047000 | 2024-05-31 2:51PM EDT | 47.00 | 16.45 | 14.75 | 18.25 | -0.35 | -2.08% | 140 | 268 | 62.84% |
| INTC240816P00048000 | 2024-05-08 3:07PM EDT | 48.00 | 18.20 | 15.35 | 19.25 | 0.00 | - | 40 | 3 | 54.69% |
| INTC240816P00049000 | 2024-05-08 3:07PM EDT | 49.00 | 18.66 | 16.35 | 20.25 | 0.00 | - | 1 | 1 | 56.64% |
| INTC240816P00050000 | 2024-05-29 3:59PM EDT | 50.00 | 19.86 | 17.35 | 21.25 | 0.00 | - | 1 | 3 | 58.59% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 55.00 | 24.83 | 22.35 | 26.25 | 0.00 | - | 5 | 0 | 67.38% |
| INTC240816P00060000 | 2024-05-31 9:46AM EDT | 60.00 | 29.66 | 27.35 | 31.25 | -0.04 | -0.13% | 20 | 0 | 75.20% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 83.40% |
© 2024 Yahoo. Todos los derechos reservados.