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
61.849,67 -675,57 (-1,08%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00015000 | 2024-06-07 10:50AM EDT | 15.00 | 16.16 | 15.00 | 17.65 | 0.00 | - | 1 | 1 | 72.51% |
| INTC250321C00018000 | 2024-06-12 10:39AM EDT | 18.00 | 13.50 | 12.15 | 13.80 | 0.00 | - | 1 | 1 | 66.89% |
| INTC250321C00020000 | 2024-06-12 2:32PM EDT | 20.00 | 11.50 | 11.10 | 12.30 | 0.00 | - | 27 | 161 | 55.27% |
| INTC250321C00023000 | 2024-06-11 2:03PM EDT | 23.00 | 9.42 | 7.85 | 10.00 | 0.00 | - | 1 | 324 | 59.84% |
| INTC250321C00025000 | 2024-06-14 11:43AM EDT | 25.00 | 7.45 | 7.40 | 8.55 | 0.00 | - | 5 | 657 | 56.40% |
| INTC250321C00027500 | 2024-06-12 3:53PM EDT | 27.50 | 6.30 | 5.80 | 6.05 | 0.00 | - | 5 | 118 | 43.95% |
| INTC250321C00030000 | 2024-06-14 3:28PM EDT | 30.00 | 4.63 | 4.55 | 4.70 | -0.07 | -1.49% | 63 | 1,222 | 42.58% |
| INTC250321C00032500 | 2024-06-14 12:57PM EDT | 32.50 | 3.50 | 3.50 | 4.05 | -0.05 | -1.41% | 2 | 1,164 | 45.85% |
| INTC250321C00035000 | 2024-06-14 11:38AM EDT | 35.00 | 2.69 | 2.65 | 2.79 | -0.15 | -5.28% | 24 | 4,185 | 41.57% |
| INTC250321C00037500 | 2024-06-14 11:43AM EDT | 37.50 | 2.00 | 1.95 | 2.15 | -0.06 | -2.91% | 10 | 1,132 | 41.54% |
| INTC250321C00040000 | 2024-06-14 3:20PM EDT | 40.00 | 1.52 | 1.55 | 1.60 | -0.03 | -1.94% | 361 | 3,326 | 40.97% |
| INTC250321C00042500 | 2024-06-14 11:35AM EDT | 42.50 | 1.15 | 1.02 | 1.36 | -0.07 | -5.74% | 2 | 740 | 42.73% |
| INTC250321C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 0.90 | 0.85 | 0.95 | +0.01 | +1.12% | 33 | 2,436 | 41.36% |
| INTC250321C00047000 | 2024-06-14 2:37PM EDT | 47.00 | 0.70 | 0.68 | 0.74 | -0.01 | -1.41% | 13 | 408 | 40.99% |
| INTC250321C00050000 | 2024-06-14 1:32PM EDT | 50.00 | 0.53 | 0.50 | 0.58 | -0.01 | -1.85% | 16 | 3,324 | 41.94% |
| INTC250321C00055000 | 2024-06-13 10:35AM EDT | 55.00 | 0.34 | 0.31 | 0.66 | 0.00 | - | 55 | 1,805 | 48.88% |
| INTC250321C00060000 | 2024-06-14 9:46AM EDT | 60.00 | 0.28 | 0.21 | 0.34 | +0.06 | +27.27% | 40 | 3,539 | 46.48% |
| INTC250321C00065000 | 2024-06-13 1:24PM EDT | 65.00 | 0.17 | 0.14 | 0.27 | 0.00 | - | 26 | 1,705 | 48.34% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00018000 | 2024-06-11 11:56AM EDT | 18.00 | 0.17 | 0.00 | 2.33 | 0.00 | - | 2 | 17 | 63.33% |
| INTC250321P00020000 | 2024-06-13 3:14PM EDT | 20.00 | 0.40 | 0.39 | 0.44 | 0.00 | - | 5 | 551 | 39.01% |
| INTC250321P00023000 | 2024-06-13 12:24PM EDT | 23.00 | 0.90 | 0.68 | 0.97 | 0.00 | - | 50 | 2,337 | 37.96% |
| INTC250321P00025000 | 2024-06-13 10:35AM EDT | 25.00 | 1.48 | 1.33 | 1.49 | +0.01 | +0.68% | 1 | 12,344 | 37.18% |
| INTC250321P00027500 | 2024-06-13 10:35AM EDT | 27.50 | 2.32 | 2.10 | 2.48 | 0.00 | - | 83 | 11,646 | 37.48% |
| INTC250321P00030000 | 2024-06-14 11:46AM EDT | 30.00 | 3.41 | 3.30 | 3.75 | +0.11 | +3.33% | 1,200 | 18,491 | 37.79% |
| INTC250321P00032500 | 2024-06-14 11:39AM EDT | 32.50 | 4.82 | 4.65 | 4.85 | -0.06 | -1.23% | 1 | 10,445 | 34.13% |
| INTC250321P00035000 | 2024-06-13 2:59PM EDT | 35.00 | 6.30 | 6.30 | 6.85 | 0.00 | - | 3 | 18,053 | 36.87% |
| INTC250321P00037500 | 2024-06-13 10:27AM EDT | 37.50 | 9.50 | 8.05 | 8.60 | 0.00 | - | 2 | 8,524 | 35.33% |
| INTC250321P00040000 | 2024-06-10 2:08PM EDT | 40.00 | 10.05 | 9.85 | 10.55 | 0.00 | - | 1 | 7,218 | 33.96% |
| INTC250321P00042500 | 2024-06-03 1:38PM EDT | 42.50 | 12.75 | 12.10 | 12.60 | 0.00 | - | 2 | 934 | 31.64% |
| INTC250321P00045000 | 2024-05-08 12:58PM EDT | 45.00 | 15.14 | 14.30 | 14.55 | 0.00 | - | 4 | 68 | 15.63% |
| INTC250321P00047000 | 2024-05-09 2:22PM EDT | 47.00 | 16.95 | 15.50 | 16.55 | 0.00 | - | 1 | 0 | 17.19% |
| INTC250321P00050000 | 2024-05-24 11:29AM EDT | 50.00 | 19.10 | 18.00 | 20.35 | 0.00 | - | 1 | 1 | 45.80% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 74.90% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.