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
62.284,35 +598,75 (+0,97%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00018000 | 2024-05-29 10:40AM EDT | 18.00 | 13.53 | 12.15 | 15.90 | 0.00 | - | 1 | 11 | 54.88% |
| INTC250620C00020000 | 2024-05-30 3:39PM EDT | 20.00 | 11.50 | 11.00 | 12.50 | -0.10 | -0.86% | 14 | 163 | 53.66% |
| INTC250620C00023000 | 2024-05-31 10:56AM EDT | 23.00 | 9.20 | 8.45 | 11.25 | -0.23 | -2.44% | 3 | 62 | 61.18% |
| INTC250620C00025000 | 2024-05-31 1:20PM EDT | 25.00 | 7.91 | 7.65 | 9.65 | -0.06 | -0.75% | 12 | 798 | 55.98% |
| INTC250620C00028000 | 2024-05-29 3:44PM EDT | 28.00 | 6.28 | 5.65 | 7.45 | +0.02 | +0.32% | 5 | 786 | 49.63% |
| INTC250620C00030000 | 2024-05-31 10:32AM EDT | 30.00 | 5.25 | 5.35 | 6.65 | +0.02 | +0.38% | 40 | 1,907 | 50.42% |
| INTC250620C00033000 | 2024-05-31 2:29PM EDT | 33.00 | 4.00 | 2.86 | 6.30 | -0.10 | -2.44% | 23 | 2,175 | 56.81% |
| INTC250620C00035000 | 2024-05-31 2:13PM EDT | 35.00 | 3.35 | 3.25 | 3.75 | +0.02 | +0.60% | 9 | 2,328 | 41.74% |
| INTC250620C00038000 | 2024-05-30 3:59PM EDT | 38.00 | 2.55 | 2.51 | 3.35 | -0.03 | -1.16% | 1 | 1,682 | 45.14% |
| INTC250620C00040000 | 2024-05-31 3:38PM EDT | 40.00 | 2.21 | 2.09 | 2.80 | +0.04 | +1.84% | 36 | 1,271 | 44.40% |
| INTC250620C00042000 | 2024-05-31 3:43PM EDT | 42.00 | 1.95 | 1.74 | 2.13 | +0.14 | +7.73% | 12 | 1,706 | 41.97% |
| INTC250620C00045000 | 2024-05-31 1:03PM EDT | 45.00 | 1.32 | 1.46 | 2.00 | -0.06 | -4.35% | 39 | 789 | 45.20% |
| INTC250620C00047000 | 2024-05-30 11:30AM EDT | 47.00 | 1.13 | 0.84 | 1.35 | 0.00 | - | 1 | 502 | 41.33% |
| INTC250620C00050000 | 2024-05-31 1:42PM EDT | 50.00 | 0.91 | 0.95 | 1.22 | -0.02 | -2.15% | 202 | 1,347 | 43.38% |
| INTC250620C00055000 | 2024-05-30 12:57PM EDT | 55.00 | 0.64 | 0.63 | 0.78 | 0.00 | - | 5 | 513 | 42.73% |
| INTC250620C00060000 | 2024-05-30 2:16PM EDT | 60.00 | 0.50 | 0.41 | 0.58 | +0.08 | +19.05% | 1 | 497 | 43.70% |
| INTC250620C00065000 | 2024-05-31 9:54AM EDT | 65.00 | 0.29 | 0.13 | 0.52 | -0.01 | -3.33% | 32 | 416 | 46.24% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00015000 | 2024-05-29 3:26PM EDT | 15.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 20 | 21 | 42.53% |
| INTC250620P00018000 | 2024-05-30 11:29AM EDT | 18.00 | 0.35 | 0.00 | 2.47 | 0.00 | - | 1 | 43 | 55.93% |
| INTC250620P00020000 | 2024-05-31 10:36AM EDT | 20.00 | 0.67 | 0.54 | 0.78 | +0.07 | +11.67% | 1 | 548 | 40.45% |
| INTC250620P00023000 | 2024-05-31 3:58PM EDT | 23.00 | 1.12 | 0.87 | 1.18 | -0.03 | -2.61% | 12 | 7,247 | 35.96% |
| INTC250620P00025000 | 2024-05-31 1:14PM EDT | 25.00 | 1.78 | 1.14 | 1.99 | +0.02 | +1.14% | 501 | 3,529 | 37.94% |
| INTC250620P00028000 | 2024-05-31 12:30PM EDT | 28.00 | 2.95 | 2.52 | 2.75 | +0.09 | +3.15% | 110 | 8,305 | 33.50% |
| INTC250620P00030000 | 2024-05-31 2:34PM EDT | 30.00 | 3.85 | 2.92 | 3.90 | +0.05 | +1.32% | 4,159 | 15,572 | 34.79% |
| INTC250620P00033000 | 2024-05-31 9:42AM EDT | 33.00 | 5.33 | 5.15 | 5.75 | +0.15 | +2.90% | 1 | 8,700 | 35.35% |
| INTC250620P00035000 | 2024-05-31 12:21PM EDT | 35.00 | 6.47 | 6.40 | 7.45 | -0.33 | -4.85% | 19 | 17,466 | 38.18% |
| INTC250620P00038000 | 2024-05-23 12:35PM EDT | 38.00 | 8.85 | 6.70 | 10.55 | 0.00 | - | 2 | 684 | 45.58% |
| INTC250620P00040000 | 2024-05-30 10:40AM EDT | 40.00 | 10.55 | 9.15 | 11.35 | 0.00 | - | 2 | 941 | 39.31% |
| INTC250620P00042000 | 2024-05-20 9:33AM EDT | 42.00 | 10.85 | 11.70 | 12.50 | 0.00 | - | 12 | 806 | 34.66% |
| INTC250620P00045000 | 2024-05-20 3:38PM EDT | 45.00 | 13.35 | 13.30 | 15.30 | 0.00 | - | 2 | 461 | 36.72% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 47.00 | 16.24 | 15.15 | 18.35 | 0.00 | - | 10 | 63 | 49.81% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 50.00 | 18.87 | 16.50 | 21.50 | 0.00 | - | 1 | 3 | 54.93% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 55.00 | 25.21 | 21.50 | 26.50 | 0.00 | - | 4 | 4 | 60.47% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 60.00 | 29.15 | 26.50 | 31.50 | 0.00 | - | - | 0 | 65.30% |
© 2024 Yahoo. Todos los derechos reservados.