Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0700 -0,0033 (-0,31%) Petróleo Brent
89,58 +0,57 (+0,64%) Oro
2.350,00 +7,50 (+0,32%) Bitcoin EUR
59.879,46 -568,71 (-0,94%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:13PM EDT. Mercado abierto.
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 | 2024-04-26 11:51AM EDT | 25.00 | 7.05 | 6.60 | 6.70 | -2.85 | -28.79% | 79 | 81 | 0.00% |
| INTC240426C00027000 | 2024-04-26 11:28AM EDT | 27.00 | 4.85 | 4.60 | 4.65 | -4.50 | -48.13% | 70 | 12 | 0.00% |
| INTC240426C00028000 | 2024-04-26 11:24AM EDT | 28.00 | 3.65 | 3.60 | 3.65 | -3.23 | -46.95% | 226 | 21 | 0.00% |
| INTC240426C00029000 | 2024-04-26 1:30PM EDT | 29.00 | 2.72 | 2.67 | 2.66 | -3.34 | -55.12% | 881 | 12 | 0.00% |
| INTC240426C00030000 | 2024-04-26 1:55PM EDT | 30.00 | 1.66 | 1.67 | 1.71 | -3.48 | -67.70% | 5,328 | 303 | 0.00% |
| INTC240426C00031000 | 2024-04-26 1:33PM EDT | 31.00 | 0.73 | 0.69 | 0.72 | -3.52 | -82.82% | 16,390 | 71 | 0.00% |
| INTC240426C00031500 | 2024-04-26 1:56PM EDT | 31.50 | 0.28 | 0.25 | 0.27 | -3.47 | -92.53% | 16,168 | 218 | 16.02% |
| INTC240426C00032000 | 2024-04-26 1:57PM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -3.25 | -98.48% | 20,346 | 285 | 23.44% |
| INTC240426C00032500 | 2024-04-26 1:55PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -2.89 | -99.31% | 6,688 | 122 | 32.03% |
| INTC240426C00033000 | 2024-04-26 1:52PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -2.52 | -99.60% | 6,021 | 430 | 40.63% |
| INTC240426C00033500 | 2024-04-26 1:14PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 4,865 | 1,016 | 53.13% |
| INTC240426C00034000 | 2024-04-26 1:45PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 902 | 2,601 | 59.38% |
| INTC240426C00034500 | 2024-04-26 1:38PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 554 | 4,290 | 68.75% |
| INTC240426C00035000 | 2024-04-26 1:54PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,017 | 12,563 | 81.25% |
| INTC240426C00035500 | 2024-04-26 1:14PM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -1.17 | -99.15% | 717 | 6,352 | 98.44% |
| INTC240426C00036000 | 2024-04-26 1:46PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,956 | 10,956 | 100.00% |
| INTC240426C00036500 | 2024-04-26 1:53PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 1,663 | 7,085 | 112.50% |
| INTC240426C00037000 | 2024-04-26 1:38PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,176 | 11,971 | 118.75% |
| INTC240426C00037500 | 2024-04-26 1:48PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 448 | 7,932 | 131.25% |
| INTC240426C00038000 | 2024-04-26 1:53PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 884 | 12,187 | 137.50% |
| INTC240426C00038500 | 2024-04-26 1:31PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 392 | 3,692 | 143.75% |
| INTC240426C00039000 | 2024-04-26 1:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 571 | 10,465 | 156.25% |
| INTC240426C00039500 | 2024-04-26 1:38PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 491 | 3,123 | 162.50% |
| INTC240426C00040000 | 2024-04-26 1:55PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 528 | 13,843 | 168.75% |
| INTC240426C00040500 | 2024-04-26 1:27PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 16 | 1,099 | 181.25% |
| INTC240426C00041000 | 2024-04-26 12:11PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 83 | 3,529 | 187.50% |
| INTC240426C00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 585 | 193.75% |
| INTC240426C00042000 | 2024-04-26 1:25PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 60 | 2,759 | 200.00% |
| INTC240426C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,073 | 212.50% |
| INTC240426C00043000 | 2024-04-26 1:51PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 4,687 | 218.75% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 1,385 | 225.00% |
| INTC240426C00044000 | 2024-04-26 12:45PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 4,400 | 231.25% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 569 | 1,013 | 237.50% |
| INTC240426C00045000 | 2024-04-26 12:41PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,025 | 250.00% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 856 | 250.00% |
| INTC240426C00046000 | 2024-04-26 12:12PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,766 | 262.50% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 262.50% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,645 | 275.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 275.00% |
| INTC240426C00048000 | 2024-04-26 1:38PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -44.44% | 5 | 2,416 | 287.50% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 287.50% |
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 2,134 | 300.00% |
| INTC240426C00050000 | 2024-04-26 12:51PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,284 | 312.50% |
| INTC240426C00051000 | 2024-04-26 1:38PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,188 | 325.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 337.50% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 350.00% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 350.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 362.50% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 425.00% |
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 | 2024-04-26 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 181.25% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 156.25% |
| INTC240426P00027000 | 2024-04-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,085 | 125.00% |
| INTC240426P00028000 | 2024-04-26 9:59AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 4,485 | 112.50% |
| INTC240426P00028500 | 2024-04-26 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,163 | 87.50% |
| INTC240426P00029000 | 2024-04-26 10:21AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 839 | 1,658 | 75.00% |
| INTC240426P00029500 | 2024-04-26 11:19AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,193 | 649 | 62.50% |
| INTC240426P00030000 | 2024-04-26 1:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,780 | 8,763 | 50.00% |
| INTC240426P00030500 | 2024-04-26 1:43PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,525 | 1,522 | 42.19% |
| INTC240426P00031000 | 2024-04-26 1:55PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 23,236 | 4,859 | 32.81% |
| INTC240426P00031500 | 2024-04-26 1:57PM EDT | 31.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 12,942 | 2,434 | 31.84% |
| INTC240426P00032000 | 2024-04-26 1:53PM EDT | 32.00 | 0.44 | 0.39 | 0.41 | +0.19 | +76.00% | 9,978 | 6,744 | 39.45% |
| INTC240426P00032500 | 2024-04-26 1:55PM EDT | 32.50 | 0.87 | 0.82 | 0.84 | +0.52 | +148.57% | 5,480 | 3,989 | 50.00% |
| INTC240426P00033000 | 2024-04-26 1:57PM EDT | 33.00 | 1.34 | 1.32 | 1.35 | +0.87 | +197.73% | 7,023 | 5,023 | 67.97% |
| INTC240426P00033500 | 2024-04-26 1:41PM EDT | 33.50 | 1.72 | 1.81 | 1.83 | +1.07 | +164.62% | 13,717 | 12,649 | 80.47% |
| INTC240426P00034000 | 2024-04-26 1:53PM EDT | 34.00 | 2.36 | 2.32 | 2.37 | +1.56 | +195.00% | 6,406 | 5,697 | 104.69% |
| INTC240426P00034500 | 2024-04-26 1:52PM EDT | 34.50 | 2.85 | 2.79 | 2.82 | +1.84 | +182.18% | 3,912 | 13,389 | 104.69% |
| INTC240426P00035000 | 2024-04-26 1:53PM EDT | 35.00 | 3.41 | 3.30 | 3.35 | +2.18 | +177.24% | 4,240 | 8,676 | 127.34% |
| INTC240426P00035500 | 2024-04-26 1:28PM EDT | 35.50 | 3.73 | 3.85 | 3.90 | +2.20 | +143.79% | 1,004 | 3,703 | 160.16% |
| INTC240426P00036000 | 2024-04-26 1:55PM EDT | 36.00 | 4.37 | 4.30 | 4.35 | +2.57 | +142.78% | 879 | 7,264 | 154.69% |
| INTC240426P00036500 | 2024-04-26 1:55PM EDT | 36.50 | 4.85 | 4.85 | 4.90 | +2.73 | +128.77% | 487 | 1,247 | 189.06% |
| INTC240426P00037000 | 2024-04-26 1:51PM EDT | 37.00 | 5.31 | 5.30 | 5.35 | +2.81 | +112.40% | 747 | 3,474 | 179.69% |
| INTC240426P00037500 | 2024-04-26 1:12PM EDT | 37.50 | 5.87 | 5.80 | 5.90 | +3.02 | +105.96% | 39 | 254 | 204.69% |
| INTC240426P00038000 | 2024-04-26 1:40PM EDT | 38.00 | 6.22 | 6.35 | 6.40 | +2.99 | +92.57% | 339 | 2,515 | 228.13% |
| INTC240426P00038500 | 2024-04-26 12:57PM EDT | 38.50 | 6.97 | 6.80 | 6.90 | +3.32 | +90.96% | 99 | 297 | 228.91% |
| INTC240426P00039000 | 2024-04-26 1:21PM EDT | 39.00 | 7.29 | 7.30 | 7.35 | +3.14 | +75.66% | 339 | 1,622 | 226.56% |
| INTC240426P00039500 | 2024-04-26 1:27PM EDT | 39.50 | 7.70 | 7.80 | 7.90 | +3.16 | +69.60% | 6 | 816 | 252.34% |
| INTC240426P00040000 | 2024-04-26 1:23PM EDT | 40.00 | 8.28 | 8.30 | 8.40 | +3.33 | +67.27% | 269 | 4,464 | 263.28% |
| INTC240426P00040500 | 2024-04-26 11:32AM EDT | 40.50 | 8.90 | 8.75 | 8.90 | +3.06 | +52.40% | 20 | 538 | 259.38% |
| INTC240426P00041000 | 2024-04-26 12:52PM EDT | 41.00 | 9.45 | 9.30 | 9.35 | +3.42 | +56.72% | 103 | 2,509 | 269.53% |
| INTC240426P00041500 | 2024-04-26 10:16AM EDT | 41.50 | 10.20 | 9.75 | 9.90 | +3.60 | +54.55% | 1 | 440 | 279.69% |
| INTC240426P00042000 | 2024-04-26 1:33PM EDT | 42.00 | 10.25 | 10.30 | 10.35 | +3.22 | +45.80% | 69 | 709 | 289.06% |
| INTC240426P00042500 | 2024-04-25 2:08PM EDT | 42.50 | 7.35 | 10.80 | 10.85 | 0.00 | - | 3 | 47 | 300.00% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 11.30 | 11.40 | 0.00 | - | 1 | 4 | 326.56% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 12.30 | 12.35 | 0.00 | - | 2 | 1 | 328.13% |
| INTC240426P00044500 | 2024-04-26 11:30AM EDT | 44.50 | 12.75 | 12.85 | 12.90 | +2.45 | +23.79% | 28 | 0 | 370.31% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 12.95 | 13.30 | 13.35 | +2.65 | +25.73% | 16 | 8 | 345.31% |
| INTC240426P00046000 | 2024-04-26 1:09PM EDT | 46.00 | 14.40 | 14.30 | 14.40 | +6.44 | +80.90% | 2 | 6 | 382.81% |
| INTC240426P00046500 | 2024-04-26 11:51AM EDT | 46.50 | 14.35 | 14.80 | 14.85 | +2.85 | +24.78% | 1 | 0 | 371.88% |
| INTC240426P00047000 | 2024-04-26 11:51AM EDT | 47.00 | 14.85 | 15.25 | 15.40 | +2.55 | +20.73% | 1 | 0 | 379.69% |
| INTC240426P00048000 | 2024-04-26 1:09PM EDT | 48.00 | 16.40 | 16.30 | 16.35 | +2.80 | +20.59% | 58 | 0 | 396.88% |
| INTC240426P00049000 | 2024-04-26 12:49PM EDT | 49.00 | 17.35 | 17.30 | 17.40 | +2.76 | +18.92% | 2 | 0 | 432.81% |
| INTC240426P00050000 | 2024-04-26 12:49PM EDT | 50.00 | 18.35 | 18.30 | 18.40 | +3.10 | +20.33% | 2 | 0 | 450.00% |
| INTC240426P00051000 | 2024-04-26 12:49PM EDT | 51.00 | 19.35 | 19.30 | 19.40 | +3.35 | +20.94% | 2 | 0 | 465.63% |
| INTC240426P00054000 | 2024-04-26 1:38PM EDT | 54.00 | 22.20 | 22.30 | 22.35 | +3.20 | +16.84% | 14 | 0 | 485.94% |
| INTC240426P00055000 | 2024-04-26 1:38PM EDT | 55.00 | 23.20 | 23.30 | 23.40 | +3.15 | +15.71% | 13 | 0 | 523.44% |
© 2024 Yahoo. Todos los derechos reservados.