Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0656 +0,0010 (+0,10%) Petróleo Brent
87,26 +0,15 (+0,17%) Oro
2.405,60 +7,60 (+0,32%) Bitcoin EUR
60.313,80 +807,27 (+1,36%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:56PM 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 | 2024-04-19 3:29PM EDT | 18.00 | 16.32 | 15.90 | 16.30 | -1.78 | -9.83% | 1 | 23 | 603.13% |
| INTC240419C00019000 | 2024-04-18 12:02PM EDT | 19.00 | 16.50 | 15.15 | 15.25 | 0.00 | - | 36 | 40 | 437.50% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 14.20 | 14.30 | 0.00 | - | 3 | 9 | 406.25% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 2,721.09% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 12.20 | 12.35 | 0.00 | - | 1 | 9 | 398.44% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 11.15 | 11.30 | 0.00 | - | 4 | 5 | 395.31% |
| INTC240419C00024000 | 2024-04-18 2:23PM EDT | 24.00 | 10.40 | 10.10 | 10.30 | -0.60 | -5.45% | 1 | 10 | 357.81% |
| INTC240419C00025000 | 2024-04-19 11:28AM EDT | 25.00 | 9.59 | 9.20 | 9.40 | -1.25 | -11.53% | 50 | 93 | 321.88% |
| INTC240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 8.95 | 8.20 | 8.30 | 0.00 | - | 3 | 63 | 218.75% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 7.05 | 7.30 | 0.00 | - | 1 | 60 | 254.69% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 6.70 | 6.20 | 6.35 | -1.60 | -19.28% | 2 | 271 | 201.56% |
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 29.00 | 6.48 | 5.20 | 5.50 | 0.00 | - | 20 | 64 | 214.84% |
| INTC240419C00030000 | 2024-04-19 3:38PM EDT | 30.00 | 4.25 | 4.20 | 4.35 | -0.94 | -18.11% | 19 | 327 | 140.63% |
| INTC240419C00031000 | 2024-04-19 12:56PM EDT | 31.00 | 3.55 | 3.20 | 3.30 | -1.10 | -23.66% | 6 | 1,256 | 90.63% |
| INTC240419C00032000 | 2024-04-19 3:31PM EDT | 32.00 | 2.32 | 2.23 | 2.46 | -0.83 | -26.35% | 19 | 219 | 107.81% |
| INTC240419C00033000 | 2024-04-19 11:12AM EDT | 33.00 | 1.43 | 1.22 | 1.31 | -0.46 | -24.34% | 44 | 297 | 62.11% |
| INTC240419C00034000 | 2024-04-19 3:39PM EDT | 34.00 | 0.26 | 0.26 | 0.28 | -0.81 | -75.70% | 1,419 | 1,162 | 17.58% |
| INTC240419C00035000 | 2024-04-19 3:15PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 9,796 | 2,989 | 25.78% |
| INTC240419C00036000 | 2024-04-19 3:32PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 865 | 9,188 | 50.00% |
| INTC240419C00037000 | 2024-04-19 3:32PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 775 | 9,043 | 65.63% |
| INTC240419C00037500 | 2024-04-19 2:49PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 8,181 | 75.00% |
| INTC240419C00038000 | 2024-04-19 3:36PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 9,252 | 84.38% |
| INTC240419C00038500 | 2024-04-19 12:10PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 7,473 | 93.75% |
| INTC240419C00039000 | 2024-04-19 2:54PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 14,802 | 103.13% |
| INTC240419C00039500 | 2024-04-19 2:26PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,043 | 112.50% |
| INTC240419C00040000 | 2024-04-19 2:00PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 14,274 | 50.00% |
| INTC240419C00040500 | 2024-04-19 1:22PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,309 | 128.13% |
| INTC240419C00041000 | 2024-04-19 1:30PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,823 | 137.50% |
| INTC240419C00041500 | 2024-04-17 3:54PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,874 | 143.75% |
| INTC240419C00042000 | 2024-04-19 1:39PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 12,190 | 150.00% |
| INTC240419C00042500 | 2024-04-19 3:23PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,500 | 162.50% |
| INTC240419C00043000 | 2024-04-18 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13,639 | 50.00% |
| INTC240419C00043500 | 2024-04-19 1:35PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,914 | 175.00% |
| INTC240419C00044000 | 2024-04-19 12:48PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16,338 | 50.00% |
| INTC240419C00044500 | 2024-04-19 3:23PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,920 | 187.50% |
| INTC240419C00045000 | 2024-04-19 2:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38,679 | 193.75% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,145 | 200.00% |
| INTC240419C00046000 | 2024-04-19 2:01PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,400 | 212.50% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,539 | 218.75% |
| INTC240419C00047000 | 2024-04-19 3:29PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 18,344 | 225.00% |
| INTC240419C00047500 | 2024-04-19 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 231.25% |
| INTC240419C00048000 | 2024-04-19 3:30PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,693 | 237.50% |
| INTC240419C00048500 | 2024-04-18 1:58PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 243.75% |
| INTC240419C00049000 | 2024-04-19 1:58PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,418 | 250.00% |
| INTC240419C00050000 | 2024-04-19 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 40,284 | 262.50% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 275.00% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 287.50% |
| INTC240419C00055000 | 2024-04-19 3:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 25,332 | 325.00% |
| INTC240419C00060000 | 2024-04-18 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,120 | 375.00% |
| 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 | 462.50% |
| INTC240419C00075000 | 2024-04-18 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,617 | 500.00% |
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 | 475.00% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 716.41% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 506.25% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 465.63% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 312.50% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 400.00% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 256.25% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 225.00% |
| 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 | 175.00% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,589 | 150.00% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 131.25% |
| INTC240419P00030000 | 2024-04-19 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,763 | 106.25% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,682 | 81.25% |
| INTC240419P00032000 | 2024-04-19 3:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,231 | 59.38% |
| INTC240419P00033000 | 2024-04-19 3:31PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 6,363 | 39.06% |
| INTC240419P00034000 | 2024-04-19 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,790 | 12,307 | 10.94% |
| INTC240419P00035000 | 2024-04-19 3:41PM EDT | 35.00 | 0.76 | 0.72 | 0.79 | +0.52 | +216.67% | 7,559 | 12,843 | 33.59% |
| INTC240419P00036000 | 2024-04-19 3:40PM EDT | 36.00 | 1.76 | 1.71 | 1.94 | +0.76 | +72.38% | 899 | 7,456 | 75.00% |
| INTC240419P00037000 | 2024-04-19 3:40PM EDT | 37.00 | 2.74 | 2.73 | 2.94 | +0.79 | +39.30% | 498 | 10,844 | 107.03% |
| INTC240419P00037500 | 2024-04-19 3:31PM EDT | 37.50 | 3.20 | 3.20 | 3.30 | +0.80 | +33.33% | 163 | 3,876 | 104.69% |
| INTC240419P00038000 | 2024-04-19 3:40PM EDT | 38.00 | 3.75 | 3.70 | 4.15 | +0.80 | +27.12% | 368 | 9,853 | 162.89% |
| INTC240419P00038500 | 2024-04-19 3:32PM EDT | 38.50 | 4.15 | 4.20 | 4.30 | +0.60 | +16.90% | 86 | 526 | 128.13% |
| INTC240419P00039000 | 2024-04-19 3:34PM EDT | 39.00 | 4.72 | 4.70 | 4.75 | +0.77 | +19.49% | 194 | 3,778 | 0.00% |
| INTC240419P00039500 | 2024-04-19 10:06AM EDT | 39.50 | 5.08 | 5.20 | 5.30 | +0.63 | +14.16% | 3 | 110 | 150.00% |
| INTC240419P00040000 | 2024-04-19 2:38PM EDT | 40.00 | 5.57 | 5.70 | 5.80 | +0.57 | +11.40% | 60 | 11,257 | 160.94% |
| INTC240419P00040500 | 2024-04-18 3:16PM EDT | 40.50 | 5.60 | 5.90 | 6.30 | 0.00 | - | 301 | 313 | 171.88% |
| INTC240419P00041000 | 2024-04-19 2:55PM EDT | 41.00 | 6.60 | 6.70 | 6.80 | +0.55 | +9.09% | 32 | 423 | 181.25% |
| INTC240419P00041500 | 2024-04-18 3:16PM EDT | 41.50 | 6.55 | 7.20 | 7.30 | 0.00 | - | 214 | 161 | 192.19% |
| INTC240419P00042000 | 2024-04-19 3:36PM EDT | 42.00 | 7.80 | 7.70 | 7.75 | +0.90 | +13.04% | 25 | 1,430 | 0.00% |
| INTC240419P00042500 | 2024-04-19 1:15PM EDT | 42.50 | 7.75 | 7.85 | 8.30 | +0.20 | +2.65% | 6 | 248 | 210.94% |
| INTC240419P00043000 | 2024-04-19 11:17AM EDT | 43.00 | 8.51 | 8.70 | 8.80 | +0.46 | +5.71% | 8 | 1,521 | 220.31% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 9.20 | 10.25 | 0.00 | - | 3 | 1 | 389.84% |
| INTC240419P00044000 | 2024-04-19 10:39AM EDT | 44.00 | 9.30 | 9.70 | 9.80 | +0.25 | +2.76% | 6 | 1,569 | 237.50% |
| INTC240419P00044500 | 2024-04-18 9:45AM EDT | 44.50 | 9.20 | 10.15 | 10.30 | 0.00 | - | 20 | 14 | 246.88% |
| INTC240419P00045000 | 2024-04-19 1:15PM EDT | 45.00 | 10.25 | 10.75 | 10.90 | +0.20 | +1.99% | 10 | 204 | 276.56% |
| INTC240419P00045500 | 2024-04-18 3:16PM EDT | 45.50 | 10.50 | 10.45 | 11.30 | 0.00 | - | 32 | 58 | 264.06% |
| INTC240419P00046000 | 2024-04-19 3:30PM EDT | 46.00 | 11.69 | 11.40 | 11.80 | +0.64 | +5.79% | 1 | 760 | 271.88% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 12.25 | 12.35 | 0.00 | - | 3 | 0 | 281.25% |
| INTC240419P00047000 | 2024-04-19 10:20AM EDT | 47.00 | 12.35 | 12.55 | 12.80 | +0.30 | +2.49% | 6 | 361 | 289.06% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 12.70 | 13.30 | 0.00 | - | 52 | 0 | 296.88% |
| INTC240419P00048000 | 2024-04-19 2:01PM EDT | 48.00 | 13.37 | 13.70 | 13.80 | +0.32 | +2.45% | 1 | 164 | 304.69% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 14.20 | 14.30 | 0.00 | - | 5 | 0 | 312.50% |
| INTC240419P00049000 | 2024-04-18 3:16PM EDT | 49.00 | 14.05 | 14.55 | 15.30 | 0.00 | - | 60 | 66 | 406.25% |
| INTC240419P00050000 | 2024-04-19 3:36PM EDT | 50.00 | 15.75 | 15.70 | 15.80 | +0.77 | +5.14% | 4 | 158 | 334.38% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 16.70 | 16.85 | 0.00 | - | 59 | 0 | 309.38% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 17.70 | 18.30 | 0.00 | - | 3 | 0 | 492.97% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 20.70 | 21.25 | 0.00 | - | 1 | 0 | 530.47% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 25.25 | 27.00 | 0.00 | - | 6 | 0 | 669.53% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 30.15 | 31.85 | 0.00 | - | 1 | 0 | 682.03% |
| 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.