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
61.804,90 -857,04 (-1,37%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-06-04 3:57PM EDT | 18.00 | 12.27 | 12.55 | 12.75 | 0.00 | - | 1 | 69 | 65.04% |
| INTC240920C00020000 | 2024-06-05 3:40PM EDT | 20.00 | 10.95 | 10.60 | 11.00 | 0.00 | - | 3 | 17 | 61.91% |
| INTC240920C00021000 | 2024-05-24 12:36PM EDT | 21.00 | 10.00 | 9.65 | 10.15 | 0.00 | - | 1 | 6 | 60.30% |
| INTC240920C00022000 | 2024-06-14 10:56AM EDT | 22.00 | 8.70 | 8.70 | 9.20 | -0.10 | -1.14% | 2 | 27 | 56.25% |
| INTC240920C00023000 | 2024-06-13 3:06PM EDT | 23.00 | 7.91 | 6.80 | 8.95 | 0.00 | - | 3 | 89 | 77.39% |
| INTC240920C00024000 | 2024-05-16 11:09AM EDT | 24.00 | 8.40 | 5.90 | 7.10 | 0.00 | - | - | 4 | 49.27% |
| INTC240920C00025000 | 2024-06-13 9:42AM EDT | 25.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 3 | 742 | 46.00% |
| INTC240920C00026000 | 2024-06-12 10:52AM EDT | 26.00 | 5.63 | 5.10 | 5.40 | 0.00 | - | 2 | 56 | 44.56% |
| INTC240920C00027000 | 2024-06-14 3:45PM EDT | 27.00 | 4.55 | 4.50 | 4.65 | -0.04 | -0.87% | 20 | 73 | 43.31% |
| INTC240920C00028000 | 2024-06-14 10:03AM EDT | 28.00 | 3.85 | 3.85 | 3.95 | -0.08 | -2.04% | 9 | 992 | 42.14% |
| INTC240920C00029000 | 2024-06-14 3:12PM EDT | 29.00 | 3.27 | 3.25 | 3.35 | -0.13 | -3.82% | 13 | 95 | 41.75% |
| INTC240920C00030000 | 2024-06-14 2:39PM EDT | 30.00 | 2.66 | 2.76 | 2.81 | -0.14 | -5.00% | 81 | 3,311 | 41.36% |
| INTC240920C00031000 | 2024-06-14 3:52PM EDT | 31.00 | 2.26 | 2.29 | 2.32 | -0.09 | -3.83% | 216 | 2,500 | 40.77% |
| INTC240920C00032000 | 2024-06-14 2:17PM EDT | 32.00 | 1.83 | 1.89 | 1.91 | -0.10 | -5.18% | 186 | 7,410 | 40.55% |
| INTC240920C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 1.51 | 1.52 | 1.58 | -0.05 | -3.21% | 592 | 3,712 | 40.70% |
| INTC240920C00034000 | 2024-06-14 3:58PM EDT | 34.00 | 1.22 | 1.23 | 1.28 | -0.04 | -3.17% | 13 | 1,562 | 40.50% |
| INTC240920C00035000 | 2024-06-14 3:46PM EDT | 35.00 | 0.98 | 0.99 | 1.01 | -0.02 | -2.00% | 479 | 10,196 | 39.99% |
| INTC240920C00036000 | 2024-06-14 3:24PM EDT | 36.00 | 0.79 | 0.79 | 0.82 | -0.01 | -1.25% | 32 | 1,262 | 40.19% |
| INTC240920C00037000 | 2024-06-14 2:54PM EDT | 37.00 | 0.62 | 0.62 | 0.65 | -0.02 | -3.12% | 77 | 14,178 | 40.09% |
| INTC240920C00038000 | 2024-06-14 2:51PM EDT | 38.00 | 0.48 | 0.49 | 0.52 | -0.02 | -4.00% | 10 | 1,269 | 40.19% |
| INTC240920C00039000 | 2024-06-12 9:30AM EDT | 39.00 | 0.51 | 0.39 | 0.42 | 0.00 | - | 1 | 187 | 40.43% |
| INTC240920C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 169 | 15,760 | 40.72% |
| INTC240920C00041000 | 2024-06-13 10:33AM EDT | 41.00 | 0.23 | 0.25 | 0.28 | 0.00 | - | 5 | 252 | 41.21% |
| INTC240920C00042000 | 2024-06-14 10:58AM EDT | 42.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 40 | 20,143 | 40.82% |
| INTC240920C00043000 | 2024-06-14 3:40PM EDT | 43.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 9 | 771 | 42.09% |
| INTC240920C00044000 | 2024-06-12 10:55AM EDT | 44.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 100 | 553 | 42.68% |
| INTC240920C00045000 | 2024-06-14 1:19PM EDT | 45.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 159 | 23,284 | 42.29% |
| INTC240920C00047000 | 2024-06-14 11:15AM EDT | 47.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 3 | 3,516 | 44.53% |
| INTC240920C00050000 | 2024-06-14 3:08PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 80 | 12,954 | 46.68% |
| INTC240920C00055000 | 2024-06-13 9:30AM EDT | 55.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 8,477 | 50.00% |
| INTC240920C00060000 | 2024-06-12 1:16PM EDT | 60.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 105 | 12,029 | 55.08% |
| INTC240920C00065000 | 2024-06-14 1:15PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 31 | 8,370 | 56.64% |
| INTC240920C00070000 | 2024-06-13 12:11PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 1,770 | 61.33% |
| INTC240920C00075000 | 2024-06-10 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 7,381 | 67.19% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-05-30 1:41PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2,400 | 9,751 | 50.39% |
| INTC240920P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 3 | 417 | 50.39% |
| INTC240920P00021000 | 2024-06-12 1:48PM EDT | 21.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 7 | 40.43% |
| INTC240920P00022000 | 2024-06-05 2:00PM EDT | 22.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 12 | 24 | 39.75% |
| INTC240920P00023000 | 2024-06-14 3:21PM EDT | 23.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 90 | 5,439 | 38.48% |
| INTC240920P00024000 | 2024-06-14 3:02PM EDT | 24.00 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 85 | 172 | 37.55% |
| INTC240920P00025000 | 2024-06-14 9:44AM EDT | 25.00 | 0.42 | 0.37 | 0.41 | +0.03 | +7.69% | 23 | 5,781 | 36.82% |
| INTC240920P00026000 | 2024-06-14 1:40PM EDT | 26.00 | 0.60 | 0.55 | 0.59 | +0.01 | +1.69% | 5 | 753 | 36.28% |
| INTC240920P00027000 | 2024-06-14 3:52PM EDT | 27.00 | 0.84 | 0.77 | 0.84 | +0.02 | +2.44% | 3 | 2,429 | 36.08% |
| INTC240920P00028000 | 2024-06-14 3:21PM EDT | 28.00 | 1.17 | 1.11 | 1.16 | +0.04 | +3.54% | 130 | 22,796 | 35.99% |
| INTC240920P00029000 | 2024-06-14 12:40PM EDT | 29.00 | 1.57 | 1.51 | 1.55 | +0.03 | +1.95% | 47 | 1,461 | 35.84% |
| INTC240920P00030000 | 2024-06-14 2:09PM EDT | 30.00 | 2.05 | 1.97 | 2.01 | +0.06 | +3.02% | 81 | 22,867 | 35.72% |
| INTC240920P00031000 | 2024-06-13 11:41AM EDT | 31.00 | 2.58 | 2.49 | 2.54 | +0.08 | +3.20% | 3 | 2,442 | 35.55% |
| INTC240920P00032000 | 2024-06-14 10:02AM EDT | 32.00 | 3.15 | 3.05 | 3.15 | +0.07 | +2.27% | 15 | 9,905 | 35.57% |
| INTC240920P00033000 | 2024-06-14 10:03AM EDT | 33.00 | 3.90 | 3.70 | 3.85 | +0.23 | +6.27% | 193 | 837 | 36.04% |
| INTC240920P00034000 | 2024-06-14 3:58PM EDT | 34.00 | 4.50 | 3.40 | 4.55 | +0.10 | +2.27% | 9 | 87 | 35.57% |
| INTC240920P00035000 | 2024-06-14 3:42PM EDT | 35.00 | 5.24 | 4.15 | 5.30 | +0.08 | +1.55% | 18 | 16,006 | 35.01% |
| INTC240920P00036000 | 2024-06-13 3:04PM EDT | 36.00 | 5.99 | 6.00 | 6.10 | 0.00 | - | 2 | 95 | 34.42% |
| INTC240920P00037000 | 2024-06-13 1:58PM EDT | 37.00 | 6.85 | 6.80 | 7.00 | 0.00 | - | 1 | 13,277 | 35.30% |
| INTC240920P00038000 | 2024-06-13 3:43PM EDT | 38.00 | 7.75 | 7.70 | 7.90 | 0.00 | - | 1 | 2 | 35.60% |
| INTC240920P00039000 | 2024-06-12 12:59PM EDT | 39.00 | 8.30 | 8.15 | 8.95 | 0.00 | - | 1 | 2 | 39.89% |
| INTC240920P00040000 | 2024-06-12 1:27PM EDT | 40.00 | 9.20 | 9.10 | 9.70 | 0.00 | - | 4 | 12,531 | 33.50% |
| INTC240920P00041000 | 2024-05-28 1:07PM EDT | 41.00 | 10.10 | 10.40 | 10.65 | 0.00 | - | 12 | 0 | 33.01% |
| INTC240920P00042000 | 2024-05-22 11:22AM EDT | 42.00 | 10.05 | 11.05 | 12.05 | 0.00 | - | 1 | 5,190 | 50.78% |
| INTC240920P00044000 | 2024-05-23 10:37AM EDT | 44.00 | 13.20 | 13.05 | 14.05 | 0.00 | - | - | 0 | 55.66% |
| INTC240920P00045000 | 2024-06-14 2:49PM EDT | 45.00 | 14.70 | 14.20 | 15.60 | +0.09 | +0.62% | 432 | 719 | 52.93% |
| INTC240920P00047000 | 2024-06-14 2:38PM EDT | 47.00 | 16.80 | 16.45 | 17.05 | +0.14 | +0.84% | 240 | 383 | 50.59% |
| INTC240920P00050000 | 2024-06-14 3:14PM EDT | 50.00 | 19.62 | 18.45 | 20.05 | -0.01 | -0.05% | 460 | 503 | 68.36% |
| INTC240920P00055000 | 2024-06-14 2:33PM EDT | 55.00 | 24.65 | 24.45 | 25.00 | +0.10 | +0.41% | 22 | 13 | 62.50% |
| INTC240920P00060000 | 2024-06-04 9:42AM EDT | 60.00 | 29.77 | 29.30 | 30.05 | 0.00 | - | 22 | 0 | 65.82% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 33.10 | 34.60 | 0.00 | - | 2 | 0 | 63.28% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 100.68% |
© 2024 Yahoo. Todos los derechos reservados.