Mercados españoles cerrados en 1 hr 44 mins
IBEX 35
10.715,30 -49,70 (-0,46%) Euro Stoxx 50
4.919,45 -17,12 (-0,35%) Dólar/Euro
1,0675 +0,0028 (+0,27%) Petróleo Brent
87,21 +0,10 (+0,11%) Oro
2.398,50 +0,50 (+0,02%) Bitcoin EUR
60.857,36 +2.352,80 (+4,02%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:46AM EDT. Mercado abierto.
Opciones de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00018000 | 2024-04-16 10:14AM EDT | 18.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INTC240419C00019000 | 2024-04-18 12:02PM EDT | 19.00 | 16.50 | 14.80 | 17.55 | 0.00 | - | 36 | 40 | 829.69% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 14.70 | 14.85 | 0.00 | - | 3 | 9 | 418.75% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 2,612.50% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 11.00 | 14.90 | 0.00 | - | 1 | 9 | 548.44% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 11.65 | 13.90 | 0.00 | - | 4 | 5 | 803.52% |
| INTC240419C00024000 | 2024-04-18 2:23PM EDT | 24.00 | 11.00 | 10.65 | 11.05 | 0.00 | - | 2 | 10 | 393.75% |
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 10.84 | 9.65 | 10.10 | 0.00 | - | 1 | 93 | 375.00% |
| INTC240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 8.95 | 8.60 | 9.10 | 0.00 | - | 3 | 63 | 321.88% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 7.65 | 8.00 | 0.00 | - | 1 | 60 | 268.75% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 6.60 | 7.05 | 0.00 | - | 1 | 271 | 235.94% |
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 29.00 | 6.48 | 5.70 | 7.10 | 0.00 | - | 20 | 64 | 383.98% |
| INTC240419C00030000 | 2024-04-18 1:03PM EDT | 30.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 281 | 327 | 0.00% |
| INTC240419C00031000 | 2024-04-18 11:28AM EDT | 31.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,256 | 0.00% |
| INTC240419C00032000 | 2024-04-18 3:49PM EDT | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 219 | 0.00% |
| INTC240419C00033000 | 2024-04-18 2:16PM EDT | 33.00 | 1.89 | 1.63 | 1.96 | 0.00 | - | 18 | 297 | 64.84% |
| INTC240419C00034000 | 2024-04-18 3:54PM EDT | 34.00 | 1.07 | 0.82 | 0.86 | 0.00 | - | 3 | 1,162 | 49.22% |
| INTC240419C00035000 | 2024-04-19 9:31AM EDT | 35.00 | 0.23 | 0.13 | 0.16 | -0.09 | -30.00% | 52 | 2,989 | 35.94% |
| INTC240419C00036000 | 2024-04-19 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 23 | 9,188 | 25.00% |
| INTC240419C00037000 | 2024-04-19 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 9,043 | 25.00% |
| INTC240419C00037500 | 2024-04-18 3:50PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,619 | 8,181 | 50.00% |
| INTC240419C00038000 | 2024-04-19 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,252 | 50.00% |
| INTC240419C00038500 | 2024-04-18 2:48PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 7,473 | 81.25% |
| INTC240419C00039000 | 2024-04-19 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 1 | 14,802 | 50.00% |
| INTC240419C00039500 | 2024-04-18 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,043 | 100.00% |
| INTC240419C00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 14,274 | 50.00% |
| INTC240419C00040500 | 2024-04-18 2:27PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,309 | 118.75% |
| INTC240419C00041000 | 2024-04-18 3:58PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,823 | 125.00% |
| INTC240419C00041500 | 2024-04-17 3:54PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,874 | 131.25% |
| INTC240419C00042000 | 2024-04-18 3:13PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 12,190 | 143.75% |
| INTC240419C00042500 | 2024-04-18 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,500 | 150.00% |
| INTC240419C00043000 | 2024-04-18 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 13,639 | 50.00% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,914 | 162.50% |
| INTC240419C00044000 | 2024-04-18 2:21PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 16,338 | 50.00% |
| INTC240419C00044500 | 2024-04-18 11:15AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,920 | 181.25% |
| INTC240419C00045000 | 2024-04-18 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 38,679 | 187.50% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,145 | 193.75% |
| INTC240419C00046000 | 2024-04-18 2:57PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13,400 | 200.00% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,539 | 206.25% |
| INTC240419C00047000 | 2024-04-18 2:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,344 | 212.50% |
| INTC240419C00047500 | 2024-04-18 3:18PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 574 | 225.00% |
| INTC240419C00048000 | 2024-04-18 1:29PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,693 | 225.00% |
| INTC240419C00048500 | 2024-04-18 1:58PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 237.50% |
| INTC240419C00049000 | 2024-04-18 10:07AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,418 | 237.50% |
| INTC240419C00050000 | 2024-04-18 1:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 40,284 | 250.00% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 262.50% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 275.00% |
| INTC240419C00055000 | 2024-04-18 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,332 | 312.50% |
| INTC240419C00060000 | 2024-04-18 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,120 | 362.50% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,368 | 412.50% |
| INTC240419C00070000 | 2024-04-17 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,761 | 450.00% |
| INTC240419C00075000 | 2024-04-18 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,617 | 487.50% |
Opciones de ventapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00018000 | 2024-02-28 11:44AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 487.50% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 729.69% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 518.75% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 478.13% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 325.00% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 412.50% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 262.50% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 237.50% |
| INTC240419P00026000 | 2024-03-19 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 50.00% |
| INTC240419P00027000 | 2024-04-12 2:14PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 664 | 187.50% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,589 | 178.13% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 573 | 153.13% |
| INTC240419P00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,763 | 118.75% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,682 | 93.75% |
| INTC240419P00032000 | 2024-04-18 2:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 4,231 | 68.75% |
| INTC240419P00033000 | 2024-04-19 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,363 | 25.00% |
| INTC240419P00034000 | 2024-04-18 3:59PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,704 | 12,307 | 39.06% |
| INTC240419P00035000 | 2024-04-19 9:31AM EDT | 35.00 | 0.31 | 0.35 | 0.39 | +0.07 | +19.44% | 91 | 12,843 | 34.96% |
| INTC240419P00036000 | 2024-04-19 9:30AM EDT | 36.00 | 1.17 | 0.00 | 0.00 | +0.17 | +19.54% | 18 | 7,456 | 0.00% |
| INTC240419P00037000 | 2024-04-19 9:30AM EDT | 37.00 | 2.14 | 0.00 | 0.00 | +0.19 | +9.69% | 13 | 10,844 | 0.00% |
| INTC240419P00037500 | 2024-04-18 3:59PM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 179 | 3,876 | 0.00% |
| INTC240419P00038000 | 2024-04-18 3:59PM EDT | 38.00 | 2.95 | 3.10 | 3.50 | 0.00 | - | 255 | 9,853 | 113.28% |
| INTC240419P00038500 | 2024-04-18 2:58PM EDT | 38.50 | 3.55 | 3.05 | 4.20 | 0.00 | - | 69 | 526 | 225.78% |
| INTC240419P00039000 | 2024-04-18 3:37PM EDT | 39.00 | 3.95 | 3.60 | 4.70 | 0.00 | - | 161 | 3,778 | 242.58% |
| INTC240419P00039500 | 2024-04-18 3:59PM EDT | 39.50 | 4.45 | 4.55 | 4.80 | 0.00 | - | 43 | 110 | 150.00% |
| INTC240419P00040000 | 2024-04-18 3:32PM EDT | 40.00 | 5.00 | 4.95 | 5.45 | 0.00 | - | 5,934 | 11,257 | 214.84% |
| INTC240419P00040500 | 2024-04-18 3:16PM EDT | 40.50 | 5.60 | 5.55 | 5.85 | 0.00 | - | 301 | 313 | 195.31% |
| INTC240419P00041000 | 2024-04-18 3:16PM EDT | 41.00 | 6.05 | 6.05 | 7.85 | 0.00 | - | 614 | 423 | 354.30% |
| INTC240419P00041500 | 2024-04-18 3:16PM EDT | 41.50 | 6.55 | 6.55 | 6.65 | 0.00 | - | 214 | 161 | 0.00% |
| INTC240419P00042000 | 2024-04-18 3:58PM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 43 | 1,430 | 0.00% |
| INTC240419P00042500 | 2024-04-18 3:16PM EDT | 42.50 | 7.55 | 6.90 | 8.35 | 0.00 | - | 191 | 248 | 378.13% |
| INTC240419P00043000 | 2024-04-18 3:16PM EDT | 43.00 | 8.05 | 7.90 | 8.40 | 0.00 | - | 1,435 | 1,521 | 271.88% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 7.90 | 9.35 | 0.00 | - | 3 | 1 | 405.47% |
| INTC240419P00044000 | 2024-04-18 3:34PM EDT | 44.00 | 9.05 | 9.10 | 11.00 | 0.00 | - | 1,633 | 1,569 | 460.16% |
| INTC240419P00044500 | 2024-04-18 9:45AM EDT | 44.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| INTC240419P00045000 | 2024-04-18 3:16PM EDT | 45.00 | 10.05 | 10.05 | 11.60 | 0.00 | - | 207 | 204 | 438.28% |
| INTC240419P00045500 | 2024-04-18 3:16PM EDT | 45.50 | 10.50 | 10.50 | 10.85 | 0.00 | - | 32 | 58 | 301.56% |
| INTC240419P00046000 | 2024-04-18 3:16PM EDT | 46.00 | 11.05 | 11.10 | 11.40 | 0.00 | - | 580 | 760 | 225.00% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 11.50 | 13.80 | 0.00 | - | 3 | 0 | 544.92% |
| INTC240419P00047000 | 2024-04-18 3:16PM EDT | 47.00 | 12.05 | 10.15 | 13.05 | 0.00 | - | 390 | 361 | 536.33% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 12.60 | 13.85 | 0.00 | - | 52 | 0 | 471.48% |
| INTC240419P00048000 | 2024-04-18 3:16PM EDT | 48.00 | 13.05 | 12.90 | 13.40 | 0.00 | - | 130 | 164 | 373.44% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 13.55 | 14.90 | 0.00 | - | 5 | 0 | 492.97% |
| INTC240419P00049000 | 2024-04-18 3:16PM EDT | 49.00 | 14.05 | 12.40 | 15.20 | 0.00 | - | 60 | 66 | 614.45% |
| INTC240419P00050000 | 2024-04-18 3:36PM EDT | 50.00 | 14.98 | 15.05 | 16.25 | 0.00 | - | 132 | 158 | 501.95% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 16.00 | 16.40 | 0.00 | - | 59 | 0 | 426.56% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 17.00 | 17.35 | 0.00 | - | 3 | 0 | 414.06% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 19.95 | 20.40 | 0.00 | - | 1 | 0 | 490.63% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 23.75 | 26.60 | 0.00 | - | 6 | 0 | 915.63% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419P00070000 | 2024-02-22 11:11AM EDT | 70.00 | 26.77 | 26.65 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419P00075000 | 2024-02-13 4:48PM EDT | 75.00 | 32.05 | 31.45 | 33.05 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.