Mercados españoles abiertos en 2 mins
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0696 -0,0008 (-0,07%) Petróleo Brent
88,71 +0,29 (+0,33%) Bitcoin EUR
62.434,82 +360,23 (+0,58%)
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 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426C00030000 | 2024-04-23 9:51AM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240426C00031000 | 2024-04-23 9:50AM EDT | 31.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240426C00031500 | 2024-04-23 3:59PM EDT | 31.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240426C00032000 | 2024-04-23 2:20PM EDT | 32.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| INTC240426C00032500 | 2024-04-23 2:27PM EDT | 32.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240426C00033000 | 2024-04-23 3:59PM EDT | 33.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| INTC240426C00033500 | 2024-04-23 3:59PM EDT | 33.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| INTC240426C00034000 | 2024-04-23 3:59PM EDT | 34.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,503 | 0 | 0.00% |
| INTC240426C00034500 | 2024-04-23 3:59PM EDT | 34.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,510 | 0 | 3.13% |
| INTC240426C00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,934 | 0 | 6.25% |
| INTC240426C00035500 | 2024-04-23 3:57PM EDT | 35.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 12.50% |
| INTC240426C00036000 | 2024-04-23 3:59PM EDT | 36.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,706 | 0 | 12.50% |
| INTC240426C00036500 | 2024-04-23 3:58PM EDT | 36.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 25.00% |
| INTC240426C00037000 | 2024-04-23 3:55PM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,903 | 0 | 25.00% |
| INTC240426C00037500 | 2024-04-23 3:59PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 25.00% |
| INTC240426C00038000 | 2024-04-23 3:59PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 25.00% |
| INTC240426C00038500 | 2024-04-23 3:48PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 25.00% |
| INTC240426C00039000 | 2024-04-23 3:56PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 25.00% |
| INTC240426C00039500 | 2024-04-23 3:56PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,602 | 0 | 50.00% |
| INTC240426C00040000 | 2024-04-23 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| INTC240426C00040500 | 2024-04-23 3:58PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| INTC240426C00041000 | 2024-04-23 3:35PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| INTC240426C00041500 | 2024-04-23 3:38PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| INTC240426C00042000 | 2024-04-23 3:55PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| INTC240426C00042500 | 2024-04-23 12:41PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| INTC240426C00043000 | 2024-04-23 3:38PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| INTC240426C00043500 | 2024-04-23 3:59PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240426C00044000 | 2024-04-23 3:47PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 50.00% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240426C00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| INTC240426C00045500 | 2024-04-22 3:45PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 50.00% |
| INTC240426C00046000 | 2024-04-23 10:50AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240426C00047000 | 2024-04-23 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240426C00048000 | 2024-04-23 12:54PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240426C00049000 | 2024-04-23 1:23PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC240426C00050000 | 2024-04-23 2:12PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| INTC240426C00051000 | 2024-04-23 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240426C00054000 | 2024-04-22 10:33AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
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 | 2024-04-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC240426P00028000 | 2024-04-23 3:39PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| INTC240426P00028500 | 2024-04-23 12:48PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| INTC240426P00029000 | 2024-04-23 3:48PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| INTC240426P00029500 | 2024-04-23 3:51PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| INTC240426P00030000 | 2024-04-23 3:57PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,672 | 0 | 50.00% |
| INTC240426P00030500 | 2024-04-23 3:53PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| INTC240426P00031000 | 2024-04-23 3:57PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| INTC240426P00031500 | 2024-04-23 3:59PM EDT | 31.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 25.00% |
| INTC240426P00032000 | 2024-04-23 3:53PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,172 | 0 | 25.00% |
| INTC240426P00032500 | 2024-04-23 3:58PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 12.50% |
| INTC240426P00033000 | 2024-04-23 3:58PM EDT | 33.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 12.50% |
| INTC240426P00033500 | 2024-04-23 3:59PM EDT | 33.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| INTC240426P00034000 | 2024-04-23 3:59PM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 3.13% |
| INTC240426P00034500 | 2024-04-23 3:59PM EDT | 34.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,848 | 0 | 0.00% |
| INTC240426P00035000 | 2024-04-23 3:55PM EDT | 35.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| INTC240426P00035500 | 2024-04-23 3:55PM EDT | 35.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| INTC240426P00036000 | 2024-04-23 3:56PM EDT | 36.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| INTC240426P00036500 | 2024-04-23 3:55PM EDT | 36.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240426P00037000 | 2024-04-23 3:59PM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| INTC240426P00037500 | 2024-04-23 3:59PM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC240426P00038000 | 2024-04-23 3:50PM EDT | 38.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| INTC240426P00038500 | 2024-04-23 2:39PM EDT | 38.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240426P00039000 | 2024-04-23 3:54PM EDT | 39.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| INTC240426P00039500 | 2024-04-23 2:12PM EDT | 39.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| INTC240426P00040000 | 2024-04-23 3:54PM EDT | 40.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| INTC240426P00040500 | 2024-04-22 1:42PM EDT | 40.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240426P00041000 | 2024-04-23 3:49PM EDT | 41.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| INTC240426P00042000 | 2024-04-23 3:40PM EDT | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| INTC240426P00043000 | 2024-04-23 3:12PM EDT | 43.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| INTC240426P00044000 | 2024-04-23 3:12PM EDT | 44.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-22 9:39AM EDT | 50.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-17 9:30AM EDT | 54.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.