Mercados españoles abiertos en 7 hrs 43 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0700 -0,0001 (-0,01%) Petróleo Brent
88,01 -0,01 (-0,01%) Bitcoin EUR
59.961,50 -1.980,55 (-3,20%)
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 | 9.25 | 8.80 | 9.60 | 0.00 | - | 56 | 81 | 208.59% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 6.70 | 7.70 | 0.00 | - | - | 12 | 194.14% |
| INTC240426C00028000 | 2024-04-24 2:44PM EDT | 28.00 | 6.75 | 6.25 | 6.70 | +0.20 | +3.05% | 1 | 11 | 171.48% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 5.20 | 5.75 | 0.00 | - | 1 | 8 | 158.59% |
| INTC240426C00030000 | 2024-04-24 3:57PM EDT | 30.00 | 4.45 | 4.45 | 4.70 | -0.05 | -1.11% | 45 | 293 | 99.22% |
| INTC240426C00031000 | 2024-04-24 3:01PM EDT | 31.00 | 3.85 | 3.60 | 3.75 | +0.25 | +6.94% | 9 | 58 | 100.39% |
| INTC240426C00031500 | 2024-04-24 1:56PM EDT | 31.50 | 3.45 | 3.15 | 3.30 | +0.40 | +13.11% | 14 | 203 | 96.88% |
| INTC240426C00032000 | 2024-04-24 2:26PM EDT | 32.00 | 3.00 | 2.74 | 3.05 | +0.28 | +10.29% | 35 | 242 | 105.86% |
| INTC240426C00032500 | 2024-04-24 3:53PM EDT | 32.50 | 2.47 | 2.38 | 2.66 | +0.13 | +5.56% | 84 | 95 | 105.66% |
| INTC240426C00033000 | 2024-04-24 3:56PM EDT | 33.00 | 2.10 | 2.06 | 2.12 | +0.21 | +11.11% | 155 | 326 | 97.85% |
| INTC240426C00033500 | 2024-04-24 3:58PM EDT | 33.50 | 1.72 | 1.75 | 1.79 | +0.10 | +6.17% | 340 | 757 | 98.05% |
| INTC240426C00034000 | 2024-04-24 3:58PM EDT | 34.00 | 1.44 | 1.46 | 1.50 | +0.14 | +10.77% | 804 | 2,201 | 98.05% |
| INTC240426C00034500 | 2024-04-24 3:59PM EDT | 34.50 | 1.24 | 1.21 | 1.24 | +0.18 | +16.98% | 1,338 | 4,080 | 98.24% |
| INTC240426C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 1.00 | 0.98 | 1.00 | +0.14 | +16.28% | 4,691 | 5,486 | 97.46% |
| INTC240426C00035500 | 2024-04-24 3:59PM EDT | 35.50 | 0.79 | 0.77 | 0.81 | +0.16 | +25.40% | 3,068 | 3,639 | 96.88% |
| INTC240426C00036000 | 2024-04-24 3:59PM EDT | 36.00 | 0.61 | 0.61 | 0.64 | +0.10 | +19.61% | 2,183 | 8,819 | 96.68% |
| INTC240426C00036500 | 2024-04-24 3:59PM EDT | 36.50 | 0.49 | 0.47 | 0.49 | +0.11 | +28.95% | 1,479 | 4,613 | 95.90% |
| INTC240426C00037000 | 2024-04-24 3:59PM EDT | 37.00 | 0.35 | 0.36 | 0.39 | +0.06 | +20.69% | 3,635 | 8,425 | 96.48% |
| INTC240426C00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.28 | 0.27 | 0.29 | +0.06 | +27.27% | 2,102 | 2,226 | 95.70% |
| INTC240426C00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 2,763 | 6,212 | 95.70% |
| INTC240426C00038500 | 2024-04-24 3:58PM EDT | 38.50 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 553 | 1,686 | 95.70% |
| INTC240426C00039000 | 2024-04-24 3:55PM EDT | 39.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 1,017 | 7,685 | 96.09% |
| INTC240426C00039500 | 2024-04-24 3:23PM EDT | 39.50 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 545 | 1,458 | 97.66% |
| INTC240426C00040000 | 2024-04-24 3:58PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1,732 | 9,882 | 100.78% |
| INTC240426C00040500 | 2024-04-24 2:55PM EDT | 40.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 273 | 790 | 100.78% |
| INTC240426C00041000 | 2024-04-24 3:59PM EDT | 41.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 350 | 2,949 | 103.13% |
| INTC240426C00041500 | 2024-04-24 2:22PM EDT | 41.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 188 | 369 | 104.69% |
| INTC240426C00042000 | 2024-04-24 3:44PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 172 | 2,706 | 107.81% |
| INTC240426C00042500 | 2024-04-24 3:31PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 129 | 414 | 101.56% |
| INTC240426C00043000 | 2024-04-24 2:36PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 113 | 3,870 | 114.84% |
| INTC240426C00043500 | 2024-04-24 2:04PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,042 | 316 | 115.63% |
| INTC240426C00044000 | 2024-04-24 3:54PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 4,206 | 115.63% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 447 | 121.88% |
| INTC240426C00045000 | 2024-04-24 3:57PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 686 | 3,930 | 125.00% |
| INTC240426C00045500 | 2024-04-24 3:12PM EDT | 45.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 20 | 751 | 134.38% |
| INTC240426C00046000 | 2024-04-24 2:40PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 2,117 | 118.75% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 125.00% |
| INTC240426C00047000 | 2024-04-24 1:22PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,440 | 125.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 131.25% |
| INTC240426C00048000 | 2024-04-24 1:25PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,425 | 134.38% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 137.50% |
| INTC240426C00049000 | 2024-04-24 3:26PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,149 | 143.75% |
| INTC240426C00050000 | 2024-04-24 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,286 | 150.00% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,189 | 156.25% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 162.50% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 401 | 181.25% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 175.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 181.25% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 212.50% |
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 | 2024-04-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 137.50% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 118.75% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 1,085 | 106.25% |
| INTC240426P00028000 | 2024-04-24 3:59PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 328 | 1,293 | 104.69% |
| INTC240426P00028500 | 2024-04-24 3:22PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 255 | 104.69% |
| INTC240426P00029000 | 2024-04-24 3:14PM EDT | 29.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 94 | 372 | 99.22% |
| INTC240426P00029500 | 2024-04-24 3:44PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 145 | 119 | 98.44% |
| INTC240426P00030000 | 2024-04-24 3:59PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,044 | 2,383 | 96.09% |
| INTC240426P00030500 | 2024-04-24 3:56PM EDT | 30.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 202 | 418 | 96.09% |
| INTC240426P00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 555 | 1,131 | 94.92% |
| INTC240426P00031500 | 2024-04-24 3:59PM EDT | 31.50 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 876 | 560 | 93.95% |
| INTC240426P00032000 | 2024-04-24 3:59PM EDT | 32.00 | 0.31 | 0.29 | 0.31 | -0.01 | -3.12% | 756 | 2,629 | 94.92% |
| INTC240426P00032500 | 2024-04-24 3:57PM EDT | 32.50 | 0.44 | 0.41 | 0.43 | -0.01 | -2.22% | 476 | 1,678 | 95.31% |
| INTC240426P00033000 | 2024-04-24 3:59PM EDT | 33.00 | 0.57 | 0.55 | 0.58 | -0.05 | -8.06% | 683 | 2,709 | 95.51% |
| INTC240426P00033500 | 2024-04-24 3:57PM EDT | 33.50 | 0.75 | 0.73 | 0.76 | -0.06 | -7.41% | 836 | 10,963 | 95.90% |
| INTC240426P00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.96 | 0.94 | 0.97 | -0.04 | -4.00% | 1,257 | 3,922 | 95.90% |
| INTC240426P00034500 | 2024-04-24 3:58PM EDT | 34.50 | 1.20 | 1.18 | 1.22 | -0.09 | -6.98% | 1,719 | 4,309 | 96.19% |
| INTC240426P00035000 | 2024-04-24 3:56PM EDT | 35.00 | 1.47 | 1.45 | 1.49 | -0.08 | -5.16% | 2,186 | 7,886 | 95.80% |
| INTC240426P00035500 | 2024-04-24 3:30PM EDT | 35.50 | 1.63 | 1.74 | 1.79 | -0.24 | -12.83% | 248 | 3,881 | 94.73% |
| INTC240426P00036000 | 2024-04-24 3:57PM EDT | 36.00 | 2.16 | 2.07 | 2.12 | -0.09 | -4.00% | 541 | 7,771 | 94.14% |
| INTC240426P00036500 | 2024-04-24 3:53PM EDT | 36.50 | 2.40 | 2.41 | 2.53 | -0.20 | -7.69% | 196 | 1,346 | 94.92% |
| INTC240426P00037000 | 2024-04-24 3:53PM EDT | 37.00 | 2.79 | 2.79 | 2.88 | -0.21 | -7.00% | 257 | 3,636 | 92.19% |
| INTC240426P00037500 | 2024-04-24 3:42PM EDT | 37.50 | 3.11 | 3.20 | 3.30 | -0.29 | -8.53% | 44 | 240 | 91.99% |
| INTC240426P00038000 | 2024-04-24 3:19PM EDT | 38.00 | 3.45 | 3.65 | 3.75 | -0.38 | -9.92% | 302 | 2,542 | 94.34% |
| INTC240426P00038500 | 2024-04-24 2:20PM EDT | 38.50 | 3.95 | 4.05 | 4.20 | -0.23 | -5.50% | 16 | 302 | 90.23% |
| INTC240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 4.60 | 4.45 | 4.65 | -0.21 | -4.37% | 119 | 1,702 | 80.08% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 3.75 | 6.55 | -0.50 | -9.80% | 6 | 812 | 110.35% |
| INTC240426P00040000 | 2024-04-24 3:53PM EDT | 40.00 | 5.49 | 5.45 | 5.60 | -0.28 | -4.85% | 187 | 5,602 | 82.81% |
| INTC240426P00040500 | 2024-04-24 10:22AM EDT | 40.50 | 5.55 | 4.95 | 6.45 | -0.63 | -10.19% | 18 | 520 | 170.90% |
| INTC240426P00041000 | 2024-04-24 2:25PM EDT | 41.00 | 6.31 | 6.35 | 7.05 | -0.34 | -5.11% | 156 | 2,444 | 141.80% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 5.95 | 8.15 | 0.00 | - | 69 | 440 | 110.94% |
| INTC240426P00042000 | 2024-04-24 3:57PM EDT | 42.00 | 7.65 | 6.45 | 8.40 | 0.00 | - | 11 | 975 | 248.44% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.55 | 8.80 | 0.00 | - | 80 | 44 | 157.42% |
| INTC240426P00043000 | 2024-04-24 10:29AM EDT | 43.00 | 7.95 | 8.40 | 8.85 | -0.65 | -7.56% | 5 | 112 | 152.34% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 9.40 | 9.70 | -0.40 | -4.12% | 2 | 1 | 139.06% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.60 | 10.05 | 0.00 | - | 2 | 0 | 143.75% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 9.90 | 11.30 | -0.45 | -4.19% | 25 | 9 | 168.75% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.05 | 11.80 | 0.00 | - | 12 | 6 | 226.95% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 11.50 | 10.95 | 12.55 | -0.67 | -5.51% | 3 | 0 | 273.44% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 11.85 | 13.20 | 0.00 | - | 2 | 0 | 153.13% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 13.35 | 14.05 | 0.00 | - | 1 | 0 | 228.91% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.30 | 14.60 | 0.00 | - | 14 | 0 | 210.16% |
| INTC240426P00050000 | 2024-04-24 10:02AM EDT | 50.00 | 15.00 | 15.15 | 15.60 | -0.66 | -4.21% | 40 | 0 | 219.53% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 16.00 | 16.20 | 16.55 | +1.10 | +7.38% | 2 | 0 | 204.69% |
| INTC240426P00054000 | 2024-04-24 9:44AM EDT | 54.00 | 19.00 | 19.40 | 20.65 | +0.90 | +4.97% | 28 | 0 | 357.03% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 20.40 | 21.30 | +3.85 | +23.77% | 5 | 0 | 333.98% |
© 2024 Yahoo. Todos los derechos reservados.