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
62.271,15 +770,70 (+1,25%)
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 comprapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00015000 | 2024-05-20 1:15PM EDT | 15.00 | 18.47 | 14.50 | 19.50 | 0.00 | - | 4 | 8 | 80.30% |
| INTC260618C00018000 | 2024-05-28 10:46AM EDT | 18.00 | 15.25 | 13.50 | 17.50 | 0.00 | - | 1 | 1 | 55.42% |
| INTC260618C00020000 | 2024-05-30 11:52AM EDT | 20.00 | 13.25 | 12.65 | 13.55 | 0.00 | - | 1 | 127 | 48.43% |
| INTC260618C00025000 | 2024-05-23 2:19PM EDT | 25.00 | 9.60 | 9.70 | 10.80 | 0.00 | - | 21 | 280 | 48.22% |
| INTC260618C00028000 | 2024-05-30 3:20PM EDT | 28.00 | 8.30 | 8.40 | 9.35 | 0.00 | - | 1 | 181 | 47.60% |
| INTC260618C00030000 | 2024-05-30 2:19PM EDT | 30.00 | 7.50 | 7.15 | 8.95 | 0.00 | - | 13 | 1,327 | 50.06% |
| INTC260618C00033000 | 2024-05-30 12:57PM EDT | 33.00 | 6.33 | 5.90 | 9.00 | 0.00 | - | 1 | 923 | 56.58% |
| INTC260618C00035000 | 2024-05-31 10:31AM EDT | 35.00 | 5.50 | 5.55 | 7.25 | -0.10 | -1.79% | 18 | 1,864 | 49.89% |
| INTC260618C00038000 | 2024-05-30 3:26PM EDT | 38.00 | 4.65 | 4.50 | 6.65 | 0.00 | - | 11 | 307 | 51.21% |
| INTC260618C00040000 | 2024-05-31 3:28PM EDT | 40.00 | 4.25 | 4.25 | 7.00 | -0.05 | -1.16% | 14 | 633 | 55.99% |
| INTC260618C00043000 | 2024-05-31 3:44PM EDT | 43.00 | 3.68 | 2.50 | 6.00 | +0.03 | +0.82% | 2 | 194 | 54.08% |
| INTC260618C00045000 | 2024-05-30 3:30PM EDT | 45.00 | 3.20 | 2.75 | 3.80 | 0.00 | - | 15 | 257 | 43.64% |
| INTC260618C00047000 | 2024-05-30 12:21PM EDT | 47.00 | 2.99 | 2.37 | 5.45 | 0.00 | - | 3 | 267 | 55.31% |
| INTC260618C00050000 | 2024-05-31 12:45PM EDT | 50.00 | 2.41 | 2.50 | 3.25 | -0.04 | -1.63% | 24 | 972 | 45.15% |
| INTC260618C00055000 | 2024-05-31 11:39AM EDT | 55.00 | 1.96 | 1.34 | 2.40 | +0.06 | +3.16% | 6 | 508 | 43.68% |
| INTC260618C00060000 | 2024-05-24 1:27PM EDT | 60.00 | 1.61 | 1.25 | 5.00 | 0.00 | - | 1 | 450 | 52.03% |
| INTC260618C00065000 | 2024-05-30 2:31PM EDT | 65.00 | 1.31 | 1.20 | 1.87 | 0.00 | - | 1 | 693 | 46.28% |
| INTC260618C00070000 | 2024-05-31 3:44PM EDT | 70.00 | 1.06 | 0.99 | 1.22 | -0.09 | -7.83% | 6 | 978 | 43.38% |
Opciones de ventapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00015000 | 2024-05-30 3:10PM EDT | 15.00 | 0.45 | 0.29 | 1.55 | 0.00 | - | 1 | 16 | 54.66% |
| INTC260618P00018000 | 2024-05-30 2:57PM EDT | 18.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 6 | 224 | 36.57% |
| INTC260618P00020000 | 2024-05-29 3:40PM EDT | 20.00 | 1.22 | 0.85 | 1.42 | 0.00 | - | 26 | 824 | 36.18% |
| INTC260618P00023000 | 2024-05-29 11:48AM EDT | 23.00 | 2.09 | 0.00 | 3.75 | 0.00 | - | 1 | 5 | 46.61% |
| INTC260618P00025000 | 2024-05-31 9:42AM EDT | 25.00 | 2.50 | 1.95 | 3.10 | -0.30 | -10.71% | 31 | 2,224 | 35.25% |
| INTC260618P00028000 | 2024-05-29 1:31PM EDT | 28.00 | 4.25 | 2.55 | 4.75 | +0.30 | +7.59% | 1 | 1,393 | 36.57% |
| INTC260618P00030000 | 2024-05-29 3:33PM EDT | 30.00 | 5.12 | 2.86 | 5.40 | 0.00 | - | 2 | 3,940 | 33.81% |
| INTC260618P00033000 | 2024-05-29 12:30PM EDT | 33.00 | 6.65 | 4.00 | 7.00 | 0.00 | - | 500 | 1,516 | 32.48% |
| INTC260618P00035000 | 2024-05-17 11:41AM EDT | 35.00 | 7.20 | 5.50 | 8.85 | 0.00 | - | 1 | 357 | 35.38% |
| INTC260618P00038000 | 2024-05-23 3:46PM EDT | 38.00 | 10.10 | 8.00 | 12.00 | 0.00 | - | 1 | 752 | 41.03% |
| INTC260618P00040000 | 2024-05-23 3:38PM EDT | 40.00 | 11.60 | 9.50 | 13.50 | 0.00 | - | 1 | 2,676 | 40.97% |
| INTC260618P00043000 | 2024-05-23 2:09PM EDT | 43.00 | 14.00 | 12.25 | 14.15 | 0.00 | - | 1 | 22 | 30.42% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 15.30 | 16.25 | 0.00 | - | 1 | 1,034 | 33.15% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-05-23 11:44AM EDT | 50.00 | 19.85 | 18.15 | 21.30 | 0.00 | - | 10 | 473 | 38.09% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-05-24 9:41AM EDT | 60.00 | 29.68 | 26.50 | 31.50 | 0.00 | - | 10 | 0 | 46.89% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.