Mercados españoles abiertos en 7 hrs 13 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 -0,0001 (-0,01%) Petróleo Brent
88,51 +0,09 (+0,10%) Bitcoin EUR
62.066,03 -426,35 (-0,68%)
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 | 8.30 | 10.30 | 0.00 | - | 56 | 81 | 137.50% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 6.35 | 8.35 | 0.00 | - | - | 12 | 131.25% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 5.25 | 7.40 | +0.30 | +4.80% | 1 | 10 | 105.47% |
| INTC240426C00029000 | 2024-04-22 2:15PM EDT | 29.00 | 5.35 | 4.25 | 6.40 | -0.20 | -3.60% | 1 | 8 | 89.84% |
| INTC240426C00030000 | 2024-04-22 3:05PM EDT | 30.00 | 4.50 | 3.35 | 5.45 | -0.10 | -2.17% | 6 | 299 | 92.58% |
| INTC240426C00031000 | 2024-04-23 9:50AM EDT | 31.00 | 3.60 | 2.88 | 3.50 | +0.05 | +1.41% | 40 | 18 | 89.45% |
| INTC240426C00031500 | 2024-04-23 3:59PM EDT | 31.50 | 3.05 | 3.00 | 3.10 | -0.25 | -7.58% | 25 | 179 | 85.35% |
| INTC240426C00032000 | 2024-04-23 2:20PM EDT | 32.00 | 2.72 | 2.48 | 2.79 | +0.02 | +0.74% | 112 | 232 | 83.40% |
| INTC240426C00032500 | 2024-04-23 2:27PM EDT | 32.50 | 2.34 | 2.05 | 2.42 | -0.02 | -0.85% | 5 | 94 | 81.05% |
| INTC240426C00033000 | 2024-04-23 3:54PM EDT | 33.00 | 1.89 | 1.88 | 1.92 | -0.10 | -5.03% | 115 | 262 | 81.84% |
| INTC240426C00033500 | 2024-04-23 3:59PM EDT | 33.50 | 1.62 | 1.57 | 1.61 | -0.08 | -4.71% | 237 | 664 | 81.84% |
| INTC240426C00034000 | 2024-04-23 3:59PM EDT | 34.00 | 1.30 | 1.29 | 1.32 | -0.09 | -6.47% | 1,503 | 1,804 | 81.35% |
| INTC240426C00034500 | 2024-04-23 3:59PM EDT | 34.50 | 1.06 | 1.04 | 1.06 | -0.08 | -7.02% | 3,510 | 3,049 | 80.57% |
| INTC240426C00035000 | 2024-04-23 3:59PM EDT | 35.00 | 0.86 | 0.83 | 0.86 | -0.04 | -4.44% | 3,934 | 4,441 | 80.86% |
| INTC240426C00035500 | 2024-04-23 3:57PM EDT | 35.50 | 0.63 | 0.65 | 0.67 | -0.11 | -14.86% | 1,436 | 3,421 | 80.27% |
| INTC240426C00036000 | 2024-04-23 3:59PM EDT | 36.00 | 0.51 | 0.50 | 0.52 | -0.06 | -10.53% | 1,706 | 8,245 | 80.08% |
| INTC240426C00036500 | 2024-04-23 3:58PM EDT | 36.50 | 0.38 | 0.38 | 0.40 | -0.05 | -11.63% | 683 | 4,193 | 80.08% |
| INTC240426C00037000 | 2024-04-23 3:24PM EDT | 37.00 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 1,903 | 7,859 | 79.69% |
| INTC240426C00037500 | 2024-04-23 3:59PM EDT | 37.50 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 888 | 1,913 | 80.27% |
| INTC240426C00038000 | 2024-04-23 3:59PM EDT | 38.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 1,235 | 5,949 | 80.08% |
| INTC240426C00038500 | 2024-04-23 3:48PM EDT | 38.50 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 558 | 1,337 | 80.86% |
| INTC240426C00039000 | 2024-04-23 3:56PM EDT | 39.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 651 | 7,772 | 81.64% |
| INTC240426C00039500 | 2024-04-23 3:56PM EDT | 39.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1,602 | 2,220 | 83.20% |
| INTC240426C00040000 | 2024-04-23 3:49PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 650 | 9,756 | 85.16% |
| INTC240426C00040500 | 2024-04-23 3:58PM EDT | 40.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 78 | 732 | 85.16% |
| INTC240426C00041000 | 2024-04-23 3:35PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 146 | 3,019 | 88.28% |
| INTC240426C00041500 | 2024-04-23 3:38PM EDT | 41.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 73 | 367 | 90.63% |
| INTC240426C00042000 | 2024-04-23 3:55PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 280 | 2,699 | 92.97% |
| INTC240426C00042500 | 2024-04-23 12:41PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 285 | 223 | 94.53% |
| INTC240426C00043000 | 2024-04-23 3:38PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 429 | 3,772 | 98.44% |
| INTC240426C00043500 | 2024-04-23 3:59PM EDT | 43.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 313 | 103.13% |
| INTC240426C00044000 | 2024-04-23 3:47PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,546 | 3,166 | 98.44% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 432 | 103.13% |
| INTC240426C00045000 | 2024-04-23 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 166 | 3,863 | 106.25% |
| INTC240426C00045500 | 2024-04-22 3:45PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 751 | 100.00% |
| INTC240426C00046000 | 2024-04-23 10:50AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,117 | 106.25% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 14 | 154.69% |
| INTC240426C00047000 | 2024-04-23 10:37AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,408 | 112.50% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 115.63% |
| INTC240426C00048000 | 2024-04-23 12:54PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,429 | 118.75% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 121.88% |
| INTC240426C00049000 | 2024-04-23 1:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,152 | 125.00% |
| INTC240426C00050000 | 2024-04-23 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,288 | 131.25% |
| INTC240426C00051000 | 2024-04-23 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,200 | 137.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 329 | 153.13% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 401 | 159.38% |
| INTC240426C00054000 | 2024-04-22 10:33AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 120 | 156.25% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 159.38% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 187.50% |
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 | 115.63% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 100.00% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 1,075 | 90.63% |
| INTC240426P00028000 | 2024-04-23 3:39PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 239 | 1,362 | 89.06% |
| INTC240426P00028500 | 2024-04-23 12:48PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 169 | 212 | 88.28% |
| INTC240426P00029000 | 2024-04-23 2:28PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 188 | 234 | 85.94% |
| INTC240426P00029500 | 2024-04-23 1:53PM EDT | 29.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 30 | 114 | 83.98% |
| INTC240426P00030000 | 2024-04-23 3:54PM EDT | 30.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1,672 | 1,264 | 81.64% |
| INTC240426P00030500 | 2024-04-23 3:53PM EDT | 30.50 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 114 | 331 | 82.03% |
| INTC240426P00031000 | 2024-04-23 3:57PM EDT | 31.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 372 | 1,006 | 81.05% |
| INTC240426P00031500 | 2024-04-23 3:44PM EDT | 31.50 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 755 | 226 | 80.66% |
| INTC240426P00032000 | 2024-04-23 3:53PM EDT | 32.00 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 2,172 | 1,549 | 79.88% |
| INTC240426P00032500 | 2024-04-23 3:43PM EDT | 32.50 | 0.45 | 0.43 | 0.46 | -0.01 | -2.17% | 857 | 1,029 | 80.08% |
| INTC240426P00033000 | 2024-04-23 3:58PM EDT | 33.00 | 0.62 | 0.59 | 0.61 | 0.00 | - | 1,124 | 2,780 | 80.18% |
| INTC240426P00033500 | 2024-04-23 3:59PM EDT | 33.50 | 0.81 | 0.78 | 0.80 | +0.01 | +1.25% | 579 | 10,908 | 80.47% |
| INTC240426P00034000 | 2024-04-23 3:58PM EDT | 34.00 | 1.00 | 1.00 | 1.02 | -0.01 | -0.99% | 1,399 | 3,615 | 80.27% |
| INTC240426P00034500 | 2024-04-23 3:59PM EDT | 34.50 | 1.29 | 1.25 | 1.27 | +0.01 | +0.78% | 1,848 | 3,386 | 79.88% |
| INTC240426P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 1.55 | 1.53 | 1.56 | +0.01 | +0.65% | 877 | 7,916 | 79.49% |
| INTC240426P00035500 | 2024-04-23 2:33PM EDT | 35.50 | 1.87 | 1.84 | 1.88 | +0.02 | +1.08% | 105 | 3,866 | 78.91% |
| INTC240426P00036000 | 2024-04-23 3:56PM EDT | 36.00 | 2.25 | 2.16 | 2.42 | +0.07 | +3.21% | 372 | 7,915 | 84.96% |
| INTC240426P00036500 | 2024-04-23 2:12PM EDT | 36.50 | 2.60 | 2.40 | 2.70 | +0.08 | +3.17% | 40 | 1,379 | 74.61% |
| INTC240426P00037000 | 2024-04-23 3:59PM EDT | 37.00 | 3.00 | 2.94 | 3.15 | +0.10 | +3.45% | 322 | 3,823 | 83.20% |
| INTC240426P00037500 | 2024-04-23 3:59PM EDT | 37.50 | 3.40 | 3.35 | 3.45 | +0.11 | +3.34% | 35 | 230 | 75.39% |
| INTC240426P00038000 | 2024-04-23 3:50PM EDT | 38.00 | 3.83 | 3.80 | 3.90 | +0.08 | +2.13% | 565 | 3,024 | 75.78% |
| INTC240426P00038500 | 2024-04-23 12:55PM EDT | 38.50 | 4.18 | 4.05 | 5.35 | -0.17 | -3.91% | 6 | 305 | 124.22% |
| INTC240426P00039000 | 2024-04-23 3:54PM EDT | 39.00 | 4.81 | 3.70 | 4.85 | +0.11 | +2.34% | 164 | 1,808 | 89.06% |
| INTC240426P00039500 | 2024-04-23 2:12PM EDT | 39.50 | 5.10 | 4.15 | 6.30 | -0.05 | -0.97% | 126 | 686 | 56.25% |
| INTC240426P00040000 | 2024-04-23 3:20PM EDT | 40.00 | 5.77 | 5.15 | 6.80 | +0.12 | +2.12% | 109 | 5,667 | 121.29% |
| INTC240426P00040500 | 2024-04-22 1:42PM EDT | 40.50 | 6.18 | 5.40 | 7.30 | 0.00 | - | 10 | 520 | 107.81% |
| INTC240426P00041000 | 2024-04-23 3:49PM EDT | 41.00 | 6.65 | 6.45 | 7.80 | 0.00 | - | 38 | 2,450 | 153.91% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.40 | 8.30 | 0.00 | - | 69 | 538 | 119.53% |
| INTC240426P00042000 | 2024-04-23 3:40PM EDT | 42.00 | 7.65 | 7.30 | 7.85 | 0.00 | - | 34 | 1,206 | 125.39% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.25 | 9.30 | -0.40 | -4.71% | 80 | 44 | 110.94% |
| INTC240426P00043000 | 2024-04-23 3:12PM EDT | 43.00 | 8.60 | 7.70 | 8.90 | +0.05 | +0.58% | 194 | 112 | 146.48% |
| INTC240426P00044000 | 2024-04-23 3:12PM EDT | 44.00 | 9.70 | 9.60 | 9.85 | +0.10 | +1.04% | 230 | 196 | 90.63% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 10.00 | 11.30 | 0.00 | - | 2 | 0 | 201.95% |
| INTC240426P00045000 | 2024-04-19 2:35PM EDT | 45.00 | 10.75 | 9.75 | 11.80 | +0.25 | +2.38% | 5 | 9 | 134.38% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.40 | 12.80 | 0.00 | - | 12 | 6 | 212.11% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 12.17 | 11.65 | 13.25 | +0.17 | +1.42% | 1 | 1 | 192.97% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 11.65 | 14.40 | 0.00 | - | 2 | 0 | 211.33% |
| INTC240426P00048000 | 2024-04-22 3:15PM EDT | 48.00 | 13.60 | 12.70 | 13.90 | +0.10 | +0.74% | 1 | 0 | 197.27% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 13.70 | 14.90 | 0.00 | - | 14 | 0 | 206.25% |
| INTC240426P00050000 | 2024-04-22 9:39AM EDT | 50.00 | 15.66 | 14.65 | 16.00 | 0.00 | - | 34 | 0 | 235.94% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 14.90 | 15.75 | 17.80 | 0.00 | - | - | 0 | 182.81% |
| INTC240426P00054000 | 2024-04-17 9:30AM EDT | 54.00 | 18.10 | 18.85 | 20.80 | 0.00 | - | - | 0 | 225.78% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 16.20 | 19.70 | 21.80 | 0.00 | - | 1 | 0 | 193.75% |
© 2024 Yahoo. Todos los derechos reservados.