Mercados españoles abiertos en 3 hrs 14 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0723 -0,0010 (-0,10%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.090,18 +18,36 (+0,03%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-22 12:43PM EDT | 25.00 | 9.90 | 9.00 | 11.90 | +0.65 | +7.03% | 1 | 81 | 495.31% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 6.50 | 9.65 | 0.00 | - | - | 12 | 697.66% |
| INTC240426C00028000 | 2024-04-25 12:49PM EDT | 28.00 | 6.88 | 6.55 | 8.85 | +0.13 | +1.93% | 10 | 11 | 432.81% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 6.06 | 4.40 | 6.85 | +0.71 | +13.27% | 5 | 8 | 419.53% |
| INTC240426C00030000 | 2024-04-25 3:42PM EDT | 30.00 | 5.14 | 5.10 | 7.15 | +0.69 | +15.51% | 103 | 286 | 425.00% |
| INTC240426C00031000 | 2024-04-25 3:15PM EDT | 31.00 | 4.25 | 2.18 | 4.50 | +0.40 | +10.39% | 38 | 63 | 249.22% |
| INTC240426C00031500 | 2024-04-25 3:55PM EDT | 31.50 | 3.75 | 3.80 | 3.90 | +0.30 | +8.70% | 9 | 212 | 192.19% |
| INTC240426C00032000 | 2024-04-25 3:40PM EDT | 32.00 | 3.30 | 3.35 | 3.45 | +0.30 | +10.00% | 119 | 255 | 184.38% |
| INTC240426C00032500 | 2024-04-25 3:56PM EDT | 32.50 | 2.90 | 2.88 | 4.45 | +0.43 | +17.41% | 63 | 104 | 299.22% |
| INTC240426C00033000 | 2024-04-25 3:46PM EDT | 33.00 | 2.53 | 2.49 | 2.67 | +0.43 | +20.48% | 272 | 389 | 176.17% |
| INTC240426C00033500 | 2024-04-25 3:58PM EDT | 33.50 | 2.25 | 1.83 | 2.31 | +0.53 | +30.81% | 397 | 838 | 150.78% |
| INTC240426C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 1.95 | 1.93 | 2.44 | +0.51 | +35.42% | 1,601 | 2,313 | 217.38% |
| INTC240426C00034500 | 2024-04-25 3:59PM EDT | 34.50 | 1.68 | 1.64 | 1.75 | +0.44 | +35.48% | 3,273 | 4,272 | 188.28% |
| INTC240426C00035000 | 2024-04-25 3:59PM EDT | 35.00 | 1.40 | 1.40 | 1.44 | +0.40 | +40.00% | 15,597 | 6,148 | 186.33% |
| INTC240426C00035500 | 2024-04-25 3:59PM EDT | 35.50 | 1.18 | 1.16 | 1.18 | +0.39 | +49.37% | 5,802 | 4,467 | 183.98% |
| INTC240426C00036000 | 2024-04-25 3:59PM EDT | 36.00 | 0.97 | 0.95 | 0.97 | +0.36 | +59.02% | 10,029 | 9,578 | 183.20% |
| INTC240426C00036500 | 2024-04-25 3:59PM EDT | 36.50 | 0.78 | 0.75 | 0.80 | +0.29 | +59.18% | 6,932 | 5,283 | 181.64% |
| INTC240426C00037000 | 2024-04-25 3:59PM EDT | 37.00 | 0.60 | 0.61 | 0.64 | +0.25 | +71.43% | 10,874 | 10,472 | 181.64% |
| INTC240426C00037500 | 2024-04-25 3:59PM EDT | 37.50 | 0.50 | 0.49 | 0.50 | +0.22 | +78.57% | 10,432 | 2,736 | 180.86% |
| INTC240426C00038000 | 2024-04-25 3:59PM EDT | 38.00 | 0.39 | 0.38 | 0.39 | +0.18 | +85.71% | 12,532 | 7,967 | 180.08% |
| INTC240426C00038500 | 2024-04-25 3:59PM EDT | 38.50 | 0.31 | 0.26 | 0.31 | +0.15 | +93.75% | 4,296 | 1,996 | 176.56% |
| INTC240426C00039000 | 2024-04-25 3:59PM EDT | 39.00 | 0.22 | 0.22 | 0.24 | +0.10 | +83.33% | 6,918 | 8,265 | 179.69% |
| INTC240426C00039500 | 2024-04-25 3:59PM EDT | 39.50 | 0.19 | 0.18 | 0.19 | +0.09 | +90.00% | 2,987 | 1,322 | 182.03% |
| INTC240426C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 11,425 | 10,734 | 183.59% |
| INTC240426C00040500 | 2024-04-25 3:59PM EDT | 40.50 | 0.11 | 0.10 | 0.15 | +0.05 | +83.33% | 969 | 811 | 189.06% |
| INTC240426C00041000 | 2024-04-25 3:59PM EDT | 41.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 861 | 3,170 | 178.13% |
| INTC240426C00041500 | 2024-04-25 3:56PM EDT | 41.50 | 0.06 | 0.06 | 0.09 | +0.02 | +50.00% | 504 | 363 | 191.41% |
| INTC240426C00042000 | 2024-04-25 3:59PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 560 | 2,705 | 184.38% |
| INTC240426C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 984 | 450 | 185.94% |
| INTC240426C00043000 | 2024-04-25 3:55PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2,036 | 3,873 | 190.63% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 103 | 1,348 | 193.75% |
| INTC240426C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 664 | 4,139 | 196.88% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 569 | 447 | 210.94% |
| INTC240426C00045000 | 2024-04-25 3:59PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,606 | 4,339 | 206.25% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 120 | 754 | 212.50% |
| INTC240426C00046000 | 2024-04-25 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 626 | 2,142 | 193.75% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | - | 14 | 325.00% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 283 | 2,572 | 206.25% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 212.50% |
| INTC240426C00048000 | 2024-04-25 1:57PM EDT | 48.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 32 | 2,421 | 225.00% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 225.00% |
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 18 | 2,148 | 237.50% |
| INTC240426C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,286 | 250.00% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,188 | 262.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 275.00% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 281.25% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 287.50% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 300.00% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 350.00% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-25 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 250.00% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 218.75% |
| INTC240426P00027000 | 2024-04-25 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,085 | 193.75% |
| INTC240426P00028000 | 2024-04-25 3:59PM EDT | 28.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 3,916 | 1,513 | 184.38% |
| INTC240426P00028500 | 2024-04-25 3:59PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,034 | 256 | 181.25% |
| INTC240426P00029000 | 2024-04-25 3:59PM EDT | 29.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,867 | 407 | 175.00% |
| INTC240426P00029500 | 2024-04-25 3:58PM EDT | 29.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 652 | 190 | 162.50% |
| INTC240426P00030000 | 2024-04-25 3:59PM EDT | 30.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 6,662 | 4,036 | 182.81% |
| INTC240426P00030500 | 2024-04-25 3:59PM EDT | 30.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 1,777 | 576 | 179.69% |
| INTC240426P00031000 | 2024-04-25 3:59PM EDT | 31.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 5,873 | 1,417 | 174.61% |
| INTC240426P00031500 | 2024-04-25 3:59PM EDT | 31.50 | 0.14 | 0.15 | 0.22 | -0.07 | -33.33% | 4,497 | 1,239 | 177.34% |
| INTC240426P00032000 | 2024-04-25 3:59PM EDT | 32.00 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 7,169 | 2,688 | 175.00% |
| INTC240426P00032500 | 2024-04-25 3:59PM EDT | 32.50 | 0.35 | 0.34 | 0.35 | -0.09 | -20.45% | 4,943 | 1,971 | 175.00% |
| INTC240426P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.47 | 0.46 | 0.48 | -0.10 | -17.54% | 5,891 | 2,678 | 176.17% |
| INTC240426P00033500 | 2024-04-25 3:59PM EDT | 33.50 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 4,191 | 10,902 | 177.54% |
| INTC240426P00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.80 | 0.76 | 0.80 | -0.16 | -16.67% | 7,898 | 3,966 | 174.41% |
| INTC240426P00034500 | 2024-04-25 3:59PM EDT | 34.50 | 1.01 | 1.00 | 1.04 | -0.19 | -15.83% | 16,560 | 4,622 | 179.30% |
| INTC240426P00035000 | 2024-04-25 3:59PM EDT | 35.00 | 1.23 | 1.23 | 1.25 | -0.24 | -16.33% | 4,969 | 7,720 | 176.95% |
| INTC240426P00035500 | 2024-04-25 3:59PM EDT | 35.50 | 1.53 | 1.49 | 1.54 | -0.10 | -6.13% | 1,043 | 3,814 | 177.73% |
| INTC240426P00036000 | 2024-04-25 3:59PM EDT | 36.00 | 1.80 | 1.00 | 1.83 | -0.36 | -16.67% | 1,385 | 7,579 | 121.48% |
| INTC240426P00036500 | 2024-04-25 3:57PM EDT | 36.50 | 2.12 | 2.08 | 2.14 | -0.28 | -11.67% | 513 | 1,284 | 173.83% |
| INTC240426P00037000 | 2024-04-25 3:59PM EDT | 37.00 | 2.50 | 2.43 | 2.50 | -0.29 | -10.39% | 301 | 3,439 | 173.83% |
| INTC240426P00037500 | 2024-04-25 3:42PM EDT | 37.50 | 2.85 | 1.00 | 3.55 | -0.26 | -8.36% | 15 | 253 | 283.59% |
| INTC240426P00038000 | 2024-04-25 3:59PM EDT | 38.00 | 3.23 | 3.15 | 5.05 | -0.22 | -6.38% | 204 | 2,619 | 312.50% |
| INTC240426P00038500 | 2024-04-25 3:42PM EDT | 38.50 | 3.65 | 1.59 | 4.25 | -0.30 | -7.59% | 6 | 301 | 279.10% |
| INTC240426P00039000 | 2024-04-25 3:46PM EDT | 39.00 | 4.15 | 4.00 | 6.20 | -0.45 | -9.78% | 111 | 1,664 | 352.93% |
| INTC240426P00039500 | 2024-04-25 3:10PM EDT | 39.50 | 4.54 | 4.45 | 4.55 | -0.06 | -1.30% | 1 | 816 | 159.38% |
| INTC240426P00040000 | 2024-04-25 3:37PM EDT | 40.00 | 4.95 | 4.85 | 7.10 | -0.54 | -9.84% | 212 | 5,455 | 370.51% |
| INTC240426P00040500 | 2024-04-25 12:07PM EDT | 40.50 | 5.84 | 4.40 | 6.40 | +0.29 | +5.23% | 4 | 536 | 121.88% |
| INTC240426P00041000 | 2024-04-25 3:45PM EDT | 41.00 | 6.03 | 4.10 | 6.65 | -0.28 | -4.44% | 89 | 2,512 | 348.83% |
| INTC240426P00041500 | 2024-04-25 1:22PM EDT | 41.50 | 6.60 | 4.75 | 7.85 | -0.45 | -6.38% | 1 | 440 | 482.23% |
| INTC240426P00042000 | 2024-04-25 3:49PM EDT | 42.00 | 7.03 | 5.00 | 9.00 | -0.62 | -8.10% | 93 | 732 | 218.75% |
| INTC240426P00042500 | 2024-04-25 2:08PM EDT | 42.50 | 7.35 | 5.70 | 9.40 | -0.75 | -9.26% | 3 | 44 | 249.22% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 7.40 | 9.60 | +0.30 | +3.77% | 1 | 4 | 378.13% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 8.50 | 9.20 | 0.00 | - | 2 | 1 | 331.64% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 7.40 | 9.65 | 0.00 | - | 2 | 0 | 328.13% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 9.55 | 10.55 | 0.00 | - | 25 | 8 | 303.13% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 9.15 | 12.15 | 0.00 | - | 12 | 6 | 583.59% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 9.85 | 11.60 | 0.00 | - | 3 | 0 | 353.91% |
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 47.00 | 12.30 | 11.60 | 13.25 | +2.53 | +25.90% | 2 | 0 | 460.16% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 10.90 | 13.10 | 0.00 | - | 1 | 0 | 383.59% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 12.00 | 15.00 | 0.00 | - | 14 | 0 | 630.86% |
| INTC240426P00050000 | 2024-04-25 10:52AM EDT | 50.00 | 15.25 | 13.30 | 15.05 | +0.25 | +1.67% | 7 | 0 | 397.66% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 15.70 | 15.95 | 0.00 | - | 2 | 0 | 350.00% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 18.45 | 20.50 | 0.00 | - | 28 | 0 | 615.23% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 19.50 | 21.60 | 0.00 | - | 5 | 0 | 653.52% |
© 2024 Yahoo. Todos los derechos reservados.