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
62.307,74 +451,57 (+0,73%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-05-29 3:44PM EDT | 13.00 | 17.57 | 16.05 | 19.75 | 0.00 | - | 30 | 339 | 51.17% |
| INTC250117C00015000 | 2024-05-31 3:44PM EDT | 15.00 | 16.00 | 15.30 | 18.05 | +0.20 | +1.27% | 4 | 1,223 | 79.20% |
| INTC250117C00017500 | 2024-05-24 12:25PM EDT | 17.50 | 13.80 | 13.40 | 14.35 | 0.00 | - | 1 | 1,907 | 57.03% |
| INTC250117C00020000 | 2024-05-31 3:56PM EDT | 20.00 | 11.60 | 11.50 | 12.00 | +0.60 | +5.45% | 28 | 1,879 | 54.81% |
| INTC250117C00021000 | 2024-05-30 10:41AM EDT | 21.00 | 10.25 | 10.60 | 11.30 | 0.00 | - | 10 | 42 | 54.13% |
| INTC250117C00022500 | 2024-05-31 12:22PM EDT | 22.50 | 8.70 | 9.10 | 9.90 | -0.15 | -1.69% | 1 | 1,136 | 54.71% |
| INTC250117C00024000 | 2024-05-28 10:39AM EDT | 24.00 | 8.54 | 7.95 | 8.45 | 0.00 | - | 3 | 35 | 48.29% |
| INTC250117C00025000 | 2024-05-31 3:57PM EDT | 25.00 | 7.40 | 7.20 | 8.00 | +0.20 | +2.78% | 56 | 6,842 | 51.07% |
| INTC250117C00026000 | 2024-05-31 2:37PM EDT | 26.00 | 6.35 | 6.35 | 7.40 | -0.05 | -0.78% | 16 | 62 | 51.15% |
| INTC250117C00027500 | 2024-05-31 12:18PM EDT | 27.50 | 5.25 | 5.65 | 5.90 | -0.20 | -3.67% | 52 | 3,564 | 43.51% |
| INTC250117C00029000 | 2024-05-30 9:42AM EDT | 29.00 | 4.60 | 4.85 | 6.05 | 0.00 | - | 4 | 374 | 53.81% |
| INTC250117C00030000 | 2024-05-31 3:42PM EDT | 30.00 | 4.45 | 4.35 | 4.50 | +0.40 | +9.88% | 406 | 28,459 | 42.24% |
| INTC250117C00031000 | 2024-05-31 3:53PM EDT | 31.00 | 3.95 | 3.85 | 4.00 | +0.35 | +9.72% | 81 | 895 | 41.70% |
| INTC250117C00032500 | 2024-05-31 3:59PM EDT | 32.50 | 3.30 | 3.25 | 3.35 | +0.35 | +11.86% | 407 | 11,552 | 41.19% |
| INTC250117C00034000 | 2024-05-31 3:48PM EDT | 34.00 | 2.61 | 2.67 | 2.76 | +0.12 | +4.82% | 17 | 3,408 | 40.48% |
| INTC250117C00035000 | 2024-05-31 3:57PM EDT | 35.00 | 2.35 | 2.37 | 2.44 | +0.20 | +9.30% | 1,191 | 22,875 | 40.33% |
| INTC250117C00036000 | 2024-05-31 10:35AM EDT | 36.00 | 1.83 | 2.08 | 2.15 | -0.12 | -6.15% | 40 | 737 | 40.19% |
| INTC250117C00037500 | 2024-05-31 1:31PM EDT | 37.50 | 1.56 | 1.71 | 1.76 | +0.01 | +0.65% | 147 | 13,629 | 39.84% |
| INTC250117C00039000 | 2024-05-31 12:42PM EDT | 39.00 | 1.24 | 1.40 | 1.45 | -0.06 | -4.62% | 4 | 78 | 39.75% |
| INTC250117C00040000 | 2024-05-31 3:56PM EDT | 40.00 | 1.24 | 1.23 | 1.28 | +0.10 | +8.77% | 654 | 66,909 | 39.80% |
| INTC250117C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 1.09 | 1.08 | 1.13 | +0.11 | +11.22% | 40 | 187 | 39.84% |
| INTC250117C00042500 | 2024-05-31 3:48PM EDT | 42.50 | 0.92 | 0.89 | 0.93 | +0.10 | +12.20% | 24 | 14,367 | 39.84% |
| INTC250117C00044000 | 2024-05-31 11:40AM EDT | 44.00 | 0.66 | 0.74 | 0.78 | -0.02 | -2.94% | 4 | 296 | 40.09% |
| INTC250117C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 0.68 | 0.65 | 0.69 | +0.09 | +15.25% | 106 | 42,440 | 40.19% |
| INTC250117C00047000 | 2024-05-30 3:45PM EDT | 47.00 | 0.48 | 0.52 | 0.55 | 0.00 | - | 40 | 17,089 | 40.58% |
| INTC250117C00050000 | 2024-05-31 3:59PM EDT | 50.00 | 0.39 | 0.37 | 0.41 | +0.04 | +11.43% | 124 | 56,312 | 41.50% |
| INTC250117C00055000 | 2024-05-31 11:59AM EDT | 55.00 | 0.22 | 0.22 | 0.26 | 0.00 | - | 128 | 40,966 | 42.97% |
| INTC250117C00060000 | 2024-05-31 3:41PM EDT | 60.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 9 | 13,595 | 45.12% |
| INTC250117C00065000 | 2024-05-31 3:24PM EDT | 65.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 25 | 16,237 | 46.88% |
| INTC250117C00070000 | 2024-05-31 12:51PM EDT | 70.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 72 | 9,072 | 48.63% |
| INTC250117C00075000 | 2024-05-31 3:30PM EDT | 75.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 142 | 27,375 | 50.49% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-05-30 10:58AM EDT | 13.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 37 | 12,438 | 51.37% |
| INTC250117P00015000 | 2024-05-30 9:46AM EDT | 15.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 10 | 2,256 | 45.90% |
| INTC250117P00017500 | 2024-05-30 11:50AM EDT | 17.50 | 0.14 | 0.11 | 0.14 | 0.00 | - | 6 | 3,210 | 41.90% |
| INTC250117P00020000 | 2024-05-31 9:46AM EDT | 20.00 | 0.28 | 0.24 | 0.29 | +0.02 | +7.69% | 1 | 7,130 | 39.26% |
| INTC250117P00021000 | 2024-05-31 2:48PM EDT | 21.00 | 0.39 | 0.31 | 0.36 | +0.01 | +2.63% | 3 | 57 | 37.74% |
| INTC250117P00022500 | 2024-05-31 2:48PM EDT | 22.50 | 0.59 | 0.50 | 0.54 | +0.02 | +3.51% | 843 | 13,980 | 36.62% |
| INTC250117P00024000 | 2024-05-30 3:19PM EDT | 24.00 | 0.87 | 0.75 | 0.80 | 0.00 | - | 1,455 | 1,673 | 35.79% |
| INTC250117P00025000 | 2024-05-31 1:00PM EDT | 25.00 | 1.16 | 0.97 | 1.02 | +0.03 | +2.65% | 4 | 26,181 | 35.30% |
| INTC250117P00026000 | 2024-05-31 3:52PM EDT | 26.00 | 1.28 | 1.22 | 1.29 | -0.06 | -4.48% | 51 | 3,209 | 34.96% |
| INTC250117P00027500 | 2024-05-31 12:17PM EDT | 27.50 | 2.00 | 1.69 | 1.78 | +0.09 | +4.71% | 3 | 28,057 | 34.47% |
| INTC250117P00029000 | 2024-05-31 11:36AM EDT | 29.00 | 2.58 | 2.27 | 2.36 | +0.09 | +3.61% | 7 | 1,841 | 33.81% |
| INTC250117P00030000 | 2024-05-31 3:46PM EDT | 30.00 | 2.88 | 2.72 | 2.81 | -0.22 | -7.10% | 100 | 43,416 | 33.42% |
| INTC250117P00031000 | 2024-05-31 11:43AM EDT | 31.00 | 3.60 | 3.20 | 3.30 | +0.08 | +2.27% | 6 | 1,331 | 32.96% |
| INTC250117P00032500 | 2024-05-31 12:11PM EDT | 32.50 | 4.55 | 4.05 | 4.15 | +0.05 | +1.11% | 2 | 26,791 | 32.52% |
| INTC250117P00034000 | 2024-05-29 1:36PM EDT | 34.00 | 5.28 | 4.95 | 5.20 | 0.00 | - | 11 | 591 | 33.13% |
| INTC250117P00035000 | 2024-05-31 3:32PM EDT | 35.00 | 5.97 | 5.45 | 6.35 | -0.10 | -1.65% | 75 | 51,289 | 37.84% |
| INTC250117P00036000 | 2024-05-28 11:48AM EDT | 36.00 | 6.09 | 6.35 | 7.10 | 0.00 | - | 1 | 50 | 38.04% |
| INTC250117P00037500 | 2024-05-31 9:45AM EDT | 37.50 | 7.95 | 7.45 | 7.80 | -0.05 | -0.63% | 2 | 22,120 | 32.67% |
| INTC250117P00039000 | 2024-05-31 9:51AM EDT | 39.00 | 9.30 | 8.15 | 9.05 | +0.70 | +8.14% | 1 | 59 | 32.74% |
| INTC250117P00040000 | 2024-05-31 3:31PM EDT | 40.00 | 9.99 | 8.95 | 9.85 | -0.11 | -1.09% | 2 | 17,229 | 31.84% |
| INTC250117P00041000 | 2024-05-29 9:31AM EDT | 41.00 | 11.05 | 9.75 | 11.15 | +0.25 | +2.31% | 1 | 10 | 38.11% |
| INTC250117P00042500 | 2024-05-17 9:36AM EDT | 42.50 | 11.00 | 11.05 | 12.40 | 0.00 | - | 1 | 9,942 | 37.16% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 44.00 | 13.06 | 12.40 | 13.60 | 0.00 | - | 1 | 7 | 34.28% |
| INTC250117P00045000 | 2024-05-30 2:51PM EDT | 45.00 | 14.70 | 13.60 | 16.00 | 0.00 | - | 9 | 3,520 | 56.57% |
| INTC250117P00047000 | 2024-05-30 3:54PM EDT | 47.00 | 16.75 | 15.25 | 17.00 | 0.00 | - | 6,757 | 7,670 | 45.95% |
| INTC250117P00050000 | 2024-05-31 2:51PM EDT | 50.00 | 19.80 | 18.90 | 19.85 | -0.19 | -0.95% | 98 | 121 | 47.56% |
| INTC250117P00055000 | 2024-05-31 2:49PM EDT | 55.00 | 25.20 | 23.20 | 25.05 | +0.22 | +0.88% | 83 | 107 | 57.40% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 60.00 | 28.00 | 27.00 | 31.25 | 0.00 | - | 17,730 | 1 | 81.05% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 65.00 | 32.36 | 32.00 | 36.00 | 0.00 | - | 2,210 | 2 | 83.06% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-05-23 9:34AM EDT | 75.00 | 43.00 | 42.00 | 46.25 | 0.00 | - | 5 | 0 | 95.85% |
© 2024 Yahoo. Todos los derechos reservados.