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
61.666,05 +719,34 (+1,18%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00015000 | 2024-06-12 3:20PM EDT | 15.00 | 17.00 | 16.15 | 18.20 | 0.00 | - | 12 | 27 | 64.04% |
| INTC260116C00018000 | 2024-05-28 10:47AM EDT | 18.00 | 14.80 | 13.70 | 15.20 | 0.00 | - | 3 | 2 | 54.61% |
| INTC260116C00020000 | 2024-06-14 2:38PM EDT | 20.00 | 12.35 | 12.30 | 12.60 | -0.10 | -0.80% | 2,359 | 1,861 | 48.49% |
| INTC260116C00023000 | 2024-06-11 2:22PM EDT | 23.00 | 11.15 | 10.30 | 11.65 | 0.00 | - | 30 | 231 | 50.12% |
| INTC260116C00025000 | 2024-06-14 3:50PM EDT | 25.00 | 9.30 | 9.05 | 10.45 | 0.00 | - | 20 | 1,326 | 54.29% |
| INTC260116C00028000 | 2024-06-14 3:41PM EDT | 28.00 | 7.60 | 7.55 | 8.85 | -0.30 | -3.80% | 11 | 427 | 52.37% |
| INTC260116C00030000 | 2024-06-14 3:24PM EDT | 30.00 | 6.70 | 6.55 | 6.80 | -0.01 | -0.15% | 21 | 4,451 | 43.74% |
| INTC260116C00033000 | 2024-06-14 1:36PM EDT | 33.00 | 5.45 | 5.40 | 5.60 | +0.04 | +0.74% | 1 | 1,850 | 43.12% |
| INTC260116C00035000 | 2024-06-14 3:41PM EDT | 35.00 | 4.80 | 4.70 | 4.90 | -0.05 | -1.03% | 2 | 4,319 | 42.70% |
| INTC260116C00037000 | 2024-06-14 2:47PM EDT | 37.00 | 4.15 | 4.10 | 5.25 | +0.05 | +1.22% | 299 | 1,519 | 48.66% |
| INTC260116C00040000 | 2024-06-14 3:19PM EDT | 40.00 | 3.40 | 3.35 | 3.50 | -0.05 | -1.45% | 80 | 5,778 | 41.92% |
| INTC260116C00042000 | 2024-06-14 3:03PM EDT | 42.00 | 3.05 | 2.95 | 4.05 | +0.05 | +1.67% | 1 | 1,594 | 48.43% |
| INTC260116C00045000 | 2024-06-14 2:23PM EDT | 45.00 | 2.42 | 2.43 | 2.71 | -0.06 | -2.42% | 3 | 10,668 | 42.94% |
| INTC260116C00047000 | 2024-06-13 9:50AM EDT | 47.00 | 2.10 | 2.13 | 2.48 | 0.00 | - | 4 | 6,476 | 43.48% |
| INTC260116C00050000 | 2024-06-14 2:46PM EDT | 50.00 | 1.75 | 1.77 | 1.85 | -0.07 | -3.85% | 98 | 30,000 | 41.58% |
| INTC260116C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 1.37 | 1.32 | 1.40 | 0.00 | - | 212 | 28,968 | 41.91% |
| INTC260116C00060000 | 2024-06-14 2:35PM EDT | 60.00 | 1.00 | 1.02 | 1.27 | -0.04 | -3.85% | 111 | 9,631 | 44.29% |
| INTC260116C00065000 | 2024-06-14 3:15PM EDT | 65.00 | 0.79 | 0.78 | 0.87 | -0.02 | -2.47% | 54 | 5,311 | 43.04% |
| INTC260116C00070000 | 2024-06-14 12:25PM EDT | 70.00 | 0.71 | 0.64 | 0.82 | -0.02 | -2.74% | 30 | 11,267 | 45.19% |
| INTC260116C00075000 | 2024-06-14 3:54PM EDT | 75.00 | 0.54 | 0.52 | 0.69 | 0.00 | - | 407 | 11,262 | 45.90% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00015000 | 2024-06-11 11:43AM EDT | 15.00 | 0.25 | 0.19 | 0.57 | 0.00 | - | 4 | 970 | 44.34% |
| INTC260116P00018000 | 2024-06-13 12:25PM EDT | 18.00 | 0.72 | 0.69 | 0.85 | 0.00 | - | 50 | 310 | 39.40% |
| INTC260116P00020000 | 2024-06-14 2:25PM EDT | 20.00 | 1.09 | 0.95 | 1.10 | -0.01 | -0.91% | 4 | 4,010 | 36.55% |
| INTC260116P00023000 | 2024-06-14 2:32PM EDT | 23.00 | 1.84 | 1.65 | 1.96 | -0.04 | -2.13% | 25 | 1,030 | 36.18% |
| INTC260116P00025000 | 2024-06-14 3:52PM EDT | 25.00 | 2.53 | 2.45 | 2.53 | +0.03 | +1.20% | 8 | 7,276 | 34.56% |
| INTC260116P00028000 | 2024-06-13 1:40PM EDT | 28.00 | 3.65 | 3.65 | 4.00 | 0.00 | - | 3 | 6,032 | 35.22% |
| INTC260116P00030000 | 2024-06-14 2:30PM EDT | 30.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 29 | 14,395 | 33.28% |
| INTC260116P00033000 | 2024-06-14 2:33PM EDT | 33.00 | 6.40 | 6.25 | 7.45 | +0.05 | +0.79% | 8 | 10,773 | 38.56% |
| INTC260116P00035000 | 2024-06-14 12:15PM EDT | 35.00 | 7.62 | 7.50 | 7.70 | +0.01 | +0.13% | 4 | 18,086 | 31.28% |
| INTC260116P00037000 | 2024-06-12 9:36AM EDT | 37.00 | 8.90 | 8.15 | 10.10 | +0.18 | +2.06% | 2 | 3,733 | 37.55% |
| INTC260116P00040000 | 2024-06-13 11:26AM EDT | 40.00 | 11.20 | 10.10 | 11.55 | +0.10 | +0.90% | 1 | 8,444 | 31.49% |
| INTC260116P00042000 | 2024-06-07 2:13PM EDT | 42.00 | 12.75 | 12.60 | 12.95 | 0.00 | - | 11 | 1,662 | 29.44% |
| INTC260116P00045000 | 2024-06-11 3:14PM EDT | 45.00 | 14.82 | 14.30 | 15.80 | 0.00 | - | 2 | 3,984 | 31.54% |
| INTC260116P00047000 | 2024-06-07 12:33PM EDT | 47.00 | 16.95 | 16.05 | 17.25 | 0.00 | - | 13 | 3,374 | 28.08% |
| INTC260116P00050000 | 2024-06-12 3:17PM EDT | 50.00 | 20.25 | 19.60 | 20.25 | 0.00 | - | 11 | 252 | 30.69% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 55.00 | 25.00 | 22.00 | 27.00 | 0.00 | - | 1 | 16 | 50.88% |
| INTC260116P00060000 | 2024-05-20 1:02PM EDT | 60.00 | 27.81 | 27.60 | 30.80 | 0.00 | - | 9 | 15 | 44.19% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 32.10 | 36.80 | 0.00 | - | 16 | 0 | 56.64% |
| INTC260116P00070000 | 2024-05-22 2:55PM EDT | 70.00 | 38.80 | 37.20 | 41.90 | 0.00 | - | 1 | 0 | 60.60% |
| INTC260116P00075000 | 2024-06-12 3:28PM EDT | 75.00 | 44.55 | 42.10 | 46.85 | 0.00 | - | 50 | 0 | 62.99% |
© 2024 Yahoo. Todos los derechos reservados.