Mercados españoles cerrados
S&P 500
5.007,91 -14,30 (-0,28%) Nasdaq
15.613,55 -69,82 (-0,45%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0651 -0,0024 (-0,22%) Petróleo Brent
87,28 -0,01 (-0,01%) Bitcoin EUR
59.062,32 +1.319,24 (+2,28%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM 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 | 2024-04-16 10:14AM EDT | 18.00 | 18.10 | 16.85 | 17.25 | 0.00 | - | 1 | 23 | 541.41% |
| INTC240419C00019000 | 2024-04-18 12:02PM EDT | 19.00 | 16.50 | 15.90 | 17.00 | -8.40 | -33.73% | 36 | 6 | 651.56% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 14.85 | 15.80 | 0.00 | - | 3 | 9 | 569.14% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 1,835.74% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 12.90 | 13.00 | 0.00 | - | 1 | 9 | 348.44% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 11.85 | 12.90 | 0.00 | - | 4 | 5 | 464.06% |
| INTC240419C00024000 | 2024-04-18 1:37PM EDT | 24.00 | 10.99 | 10.90 | 12.05 | -0.66 | -5.67% | 1 | 12 | 450.00% |
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 10.84 | 9.90 | 11.45 | 0.00 | - | 1 | 93 | 452.34% |
| INTC240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 8.95 | 8.65 | 9.95 | -1.15 | -11.39% | 3 | 63 | 339.84% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 7.85 | 8.00 | 0.00 | - | 1 | 60 | 200.78% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 6.95 | 7.05 | 0.00 | - | 1 | 271 | 203.91% |
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 29.00 | 6.48 | 5.90 | 7.20 | -0.87 | -11.84% | 20 | 64 | 284.38% |
| INTC240419C00030000 | 2024-04-18 1:03PM EDT | 30.00 | 5.19 | 4.70 | 5.05 | -0.38 | -6.82% | 281 | 389 | 107.81% |
| INTC240419C00031000 | 2024-04-18 11:28AM EDT | 31.00 | 4.65 | 3.90 | 4.05 | -0.05 | -1.06% | 2 | 1,258 | 120.31% |
| INTC240419C00032000 | 2024-04-18 1:47PM EDT | 32.00 | 2.99 | 2.89 | 2.98 | -0.61 | -16.94% | 30 | 222 | 86.33% |
| INTC240419C00033000 | 2024-04-18 11:11AM EDT | 33.00 | 2.64 | 1.14 | 2.86 | -0.19 | -6.71% | 7 | 291 | 73.83% |
| INTC240419C00034000 | 2024-04-18 1:47PM EDT | 34.00 | 1.04 | 0.96 | 1.02 | -0.73 | -41.24% | 1,254 | 839 | 47.66% |
| INTC240419C00035000 | 2024-04-18 1:50PM EDT | 35.00 | 0.28 | 0.27 | 0.29 | -0.63 | -70.00% | 1,936 | 1,918 | 35.16% |
| INTC240419C00036000 | 2024-04-18 1:48PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | -0.22 | -81.48% | 4,333 | 9,279 | 37.89% |
| INTC240419C00037000 | 2024-04-18 1:50PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,719 | 8,456 | 46.09% |
| INTC240419C00037500 | 2024-04-18 1:45PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,577 | 7,884 | 48.44% |
| INTC240419C00038000 | 2024-04-18 1:50PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 851 | 9,297 | 50.00% |
| INTC240419C00038500 | 2024-04-18 12:32PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 504 | 7,660 | 56.25% |
| INTC240419C00039000 | 2024-04-18 12:37PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 14,818 | 62.50% |
| INTC240419C00039500 | 2024-04-18 9:36AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,060 | 68.75% |
| INTC240419C00040000 | 2024-04-18 1:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 14,283 | 75.00% |
| INTC240419C00040500 | 2024-04-18 10:44AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,309 | 81.25% |
| INTC240419C00041000 | 2024-04-18 10:37AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,846 | 87.50% |
| INTC240419C00041500 | 2024-04-17 3:54PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,874 | 93.75% |
| INTC240419C00042000 | 2024-04-18 1:47PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12,193 | 98.44% |
| INTC240419C00042500 | 2024-04-18 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,502 | 106.25% |
| INTC240419C00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 3 | 13,639 | 112.50% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,914 | 115.63% |
| INTC240419C00044000 | 2024-04-18 9:35AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 16,411 | 118.75% |
| INTC240419C00044500 | 2024-04-18 11:15AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,921 | 125.00% |
| INTC240419C00045000 | 2024-04-18 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 38,681 | 131.25% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,145 | 137.50% |
| INTC240419C00046000 | 2024-04-18 11:31AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,403 | 140.63% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,539 | 143.75% |
| INTC240419C00047000 | 2024-04-18 11:12AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,346 | 150.00% |
| INTC240419C00047500 | 2024-04-11 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 156.25% |
| INTC240419C00048000 | 2024-04-18 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,696 | 162.50% |
| INTC240419C00048500 | 2024-04-15 9:54AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 162.50% |
| INTC240419C00049000 | 2024-04-18 10:07AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,420 | 168.75% |
| INTC240419C00050000 | 2024-04-18 1:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 40,312 | 175.00% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 187.50% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 193.75% |
| INTC240419C00055000 | 2024-04-17 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,332 | 218.75% |
| INTC240419C00060000 | 2024-04-18 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,120 | 250.00% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,368 | 287.50% |
| INTC240419C00070000 | 2024-04-17 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,761 | 312.50% |
| INTC240419C00075000 | 2024-04-18 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,617 | 350.00% |
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 | 343.75% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 517.19% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 368.75% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 339.06% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 231.25% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 293.75% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 187.50% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 168.75% |
| 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 | 131.25% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,589 | 118.75% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 98.44% |
| INTC240419P00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,763 | 81.25% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,682 | 65.63% |
| INTC240419P00032000 | 2024-04-18 1:38PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 4,243 | 50.00% |
| INTC240419P00033000 | 2024-04-18 1:38PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 98 | 6,373 | 42.97% |
| INTC240419P00034000 | 2024-04-18 1:45PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 891 | 12,885 | 31.45% |
| INTC240419P00035000 | 2024-04-18 1:48PM EDT | 35.00 | 0.33 | 0.32 | 0.33 | +0.16 | +94.12% | 7,300 | 20,634 | 23.83% |
| INTC240419P00036000 | 2024-04-18 1:48PM EDT | 36.00 | 1.10 | 1.08 | 1.19 | +0.50 | +83.33% | 735 | 7,929 | 32.81% |
| INTC240419P00037000 | 2024-04-18 1:44PM EDT | 37.00 | 1.99 | 2.03 | 2.10 | +0.66 | +49.62% | 180 | 14,500 | 0.00% |
| INTC240419P00037500 | 2024-04-18 1:38PM EDT | 37.50 | 2.54 | 2.53 | 2.55 | +0.82 | +47.67% | 75 | 4,047 | 0.00% |
| INTC240419P00038000 | 2024-04-18 1:39PM EDT | 38.00 | 3.02 | 2.97 | 3.05 | +0.72 | +31.30% | 221 | 11,561 | 0.00% |
| INTC240419P00038500 | 2024-04-18 1:22PM EDT | 38.50 | 3.45 | 3.45 | 3.55 | +0.73 | +26.84% | 65 | 1,070 | 0.00% |
| INTC240419P00039000 | 2024-04-18 1:44PM EDT | 39.00 | 4.00 | 4.05 | 4.10 | +0.72 | +21.95% | 157 | 4,063 | 0.00% |
| INTC240419P00039500 | 2024-04-18 1:23PM EDT | 39.50 | 4.47 | 4.55 | 4.60 | +0.65 | +17.02% | 42 | 173 | 0.00% |
| INTC240419P00040000 | 2024-04-18 1:20PM EDT | 40.00 | 4.95 | 4.95 | 5.05 | +0.70 | +16.47% | 112 | 12,856 | 0.00% |
| INTC240419P00040500 | 2024-04-18 11:28AM EDT | 40.50 | 4.85 | 4.80 | 5.65 | -0.05 | -1.02% | 1 | 313 | 0.00% |
| INTC240419P00041000 | 2024-04-18 11:28AM EDT | 41.00 | 5.35 | 6.05 | 6.10 | -0.05 | -0.93% | 4 | 686 | 0.00% |
| INTC240419P00041500 | 2024-04-18 12:51PM EDT | 41.50 | 6.30 | 6.55 | 6.60 | +0.75 | +13.51% | 84 | 161 | 0.00% |
| INTC240419P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 6.67 | 7.00 | 7.10 | +0.52 | +8.46% | 40 | 1,471 | 0.00% |
| INTC240419P00042500 | 2024-04-18 11:28AM EDT | 42.50 | 6.85 | 7.15 | 7.95 | 0.00 | - | 1 | 247 | 212.11% |
| INTC240419P00043000 | 2024-04-18 1:13PM EDT | 43.00 | 7.90 | 7.65 | 8.10 | +0.71 | +9.87% | 5 | 1,523 | 0.00% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 8.50 | 8.65 | 0.00 | - | 3 | 1 | 0.00% |
| INTC240419P00044000 | 2024-04-17 2:36PM EDT | 44.00 | 8.45 | 8.80 | 9.10 | 0.00 | - | 3,962 | 1,572 | 0.00% |
| INTC240419P00044500 | 2024-04-18 9:45AM EDT | 44.50 | 9.20 | 9.00 | 9.70 | +0.40 | +4.55% | 20 | 14 | 167.97% |
| INTC240419P00045000 | 2024-04-18 1:24PM EDT | 45.00 | 10.00 | 9.75 | 10.05 | +0.70 | +7.53% | 7 | 211 | 0.00% |
| INTC240419P00045500 | 2024-04-18 10:53AM EDT | 45.50 | 9.95 | 10.50 | 11.15 | +0.25 | +2.58% | 12 | 58 | 230.08% |
| INTC240419P00046000 | 2024-04-17 12:23PM EDT | 46.00 | 10.50 | 11.00 | 11.10 | 0.00 | - | 3 | 760 | 0.00% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 10.85 | 11.85 | 0.00 | - | 3 | 0 | 251.56% |
| INTC240419P00047000 | 2024-04-17 2:39PM EDT | 47.00 | 11.40 | 11.75 | 13.20 | 0.00 | - | 920 | 361 | 289.84% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 12.45 | 13.05 | 0.00 | - | 52 | 0 | 230.47% |
| INTC240419P00048000 | 2024-04-16 3:50PM EDT | 48.00 | 11.80 | 11.65 | 13.10 | 0.00 | - | 180 | 164 | 0.00% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 13.15 | 14.05 | 0.00 | - | 5 | 0 | 327.73% |
| INTC240419P00049000 | 2024-04-17 3:03PM EDT | 49.00 | 13.40 | 13.35 | 15.35 | 0.00 | - | 171 | 66 | 285.16% |
| INTC240419P00050000 | 2024-04-18 1:24PM EDT | 50.00 | 15.00 | 14.90 | 15.05 | +0.60 | +4.17% | 1 | 158 | 0.00% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 16.00 | 16.05 | 0.00 | - | 59 | 0 | 0.00% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 16.85 | 17.50 | 0.00 | - | 3 | 0 | 226.56% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 20.00 | 21.05 | 0.00 | - | 1 | 0 | 407.03% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 24.95 | 25.40 | 0.00 | - | 6 | 0 | 293.75% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 29.50 | 30.20 | 0.00 | - | 1 | 0 | 364.06% |
| 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.