Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,92 +0,65 (+0,78%) Oro
2.420,30 +34,80 (+1,46%) Bitcoin EUR
61.564,53 +1.636,71 (+2,73%)
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:
Precio de ejercicio:34.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00034000 | 2024-05-17 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 217 | 3,618 | 56.25% |
| INTC240524C00034000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.07 | -46.67% | 7,138 | 2,739 | 34.77% |
| INTC240531C00034000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 549 | 30,354 | 31.84% |
| INTC240607C00034000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.30 | -0.07 | -19.44% | 322 | 1,242 | 32.42% |
| INTC240614C00034000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.40 | 0.36 | 0.41 | -0.07 | -14.89% | 211 | 951 | 32.28% |
| INTC240621C00034000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.50 | -0.09 | -15.52% | 1,334 | 23,583 | 31.74% |
| INTC240628C00034000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 0.61 | 0.51 | 0.80 | -0.09 | -12.86% | 72 | 538 | 36.96% |
| INTC240719C00034000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.92 | 0.89 | 0.93 | -0.10 | -9.80% | 390 | 4,891 | 33.01% |
| INTC240816C00034000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.55 | 1.53 | 1.56 | -0.14 | -8.28% | 67 | 7,543 | 37.94% |
| INTC240920C00034000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 1.90 | 1.90 | 1.93 | -0.15 | -7.32% | 88 | 182 | 37.35% |
| INTC241018C00034000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 2.15 | 2.19 | 2.24 | -0.18 | -7.73% | 27 | 297 | 37.60% |
| INTC241115C00034000 | 2024-05-17 3:11PM EDT | 2024-11-15 | 2.68 | 2.63 | 2.74 | -0.17 | -5.96% | 1 | 4,192 | 40.21% |
| INTC241220C00034000 | 2024-05-17 2:28PM EDT | 2024-12-20 | 2.90 | 2.92 | 3.05 | -0.30 | -9.37% | 53 | 897 | 40.00% |
| INTC250117C00034000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | 0.00 | - | 135 | 235 | 39.58% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00034000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 2.18 | 1.45 | 2.62 | +0.25 | +12.95% | 54 | 8,190 | 181.25% |
| INTC240524P00034000 | 2024-05-17 10:42AM EDT | 2024-05-24 | 2.10 | 2.19 | 2.40 | +0.12 | +6.06% | 18 | 49 | 48.63% |
| INTC240531P00034000 | 2024-05-17 2:06PM EDT | 2024-05-31 | 2.41 | 2.24 | 2.33 | +0.32 | +15.31% | 8 | 363 | 31.25% |
| INTC240607P00034000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 2.49 | 2.18 | 2.40 | +0.33 | +15.28% | 5 | 119 | 29.30% |
| INTC240614P00034000 | 2024-05-16 2:12PM EDT | 2024-06-14 | 2.27 | 2.11 | 2.64 | 0.00 | - | 1 | 162 | 34.38% |
| INTC240621P00034000 | 2024-05-17 12:33PM EDT | 2024-06-21 | 2.53 | 2.45 | 2.53 | +0.16 | +6.75% | 69 | 9,961 | 27.39% |
| INTC240628P00034000 | 2024-05-16 1:30PM EDT | 2024-06-28 | 2.60 | 2.35 | 2.64 | +0.06 | +2.36% | 1 | 30 | 28.22% |
| INTC240719P00034000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 2.78 | 2.78 | 2.84 | +0.13 | +4.91% | 14 | 6,475 | 27.59% |
| INTC240816P00034000 | 2024-05-17 9:39AM EDT | 2024-08-16 | 3.35 | 3.30 | 3.40 | +0.20 | +6.35% | 1 | 171 | 32.57% |
| INTC240920P00034000 | 2024-05-16 2:51PM EDT | 2024-09-20 | 3.45 | 3.55 | 3.65 | 0.00 | - | 5 | 12 | 31.20% |
| INTC241018P00034000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.85 | +0.15 | +4.11% | 222 | 161 | 30.74% |
| INTC241115P00034000 | 2024-05-17 12:49PM EDT | 2024-11-15 | 4.20 | 4.15 | 4.25 | +0.20 | +5.00% | 18 | 1,100 | 32.81% |
| INTC241220P00034000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.45 | +0.10 | +2.35% | 27 | 166 | 32.13% |
| INTC250117P00034000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 4.40 | 4.45 | 4.60 | 0.00 | - | 59 | 292 | 31.71% |
© 2024 Yahoo. Todos los derechos reservados.