Mercados españoles cerrados
S&P 500
5.053,98 -7,84 (-0,15%) Nasdaq
15.873,40 -11,62 (-0,07%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0619 -0,0007 (-0,06%) Petróleo Brent
89,95 -0,15 (-0,17%) Bitcoin EUR
58.814,48 -1.378,24 (-2,29%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:56PM 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 | 2024-04-11 10:28AM EDT | 18.00 | 18.10 | 18.30 | 18.70 | -1.05 | -5.48% | 1 | 23 | 396.09% |
| INTC240419C00019000 | 2024-04-02 9:55AM EDT | 19.00 | 24.90 | 16.95 | 17.75 | 0.00 | - | 1 | 6 | 289.06% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 16.25 | 16.45 | 0.00 | - | 1 | 9 | 267.19% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 1,151.95% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 13.95 | 14.70 | 0.00 | - | 1 | 9 | 206.25% |
| INTC240419C00023000 | 2024-04-16 9:39AM EDT | 23.00 | 13.00 | 13.25 | 13.75 | -7.35 | -36.12% | 1 | 2 | 274.22% |
| INTC240419C00024000 | 2024-04-15 3:40PM EDT | 24.00 | 12.27 | 11.90 | 12.35 | 0.00 | - | 1 | 11 | 193.75% |
| INTC240419C00025000 | 2024-04-12 10:35AM EDT | 25.00 | 11.48 | 10.95 | 11.40 | 0.00 | - | 1 | 93 | 200.78% |
| INTC240419C00026000 | 2024-04-15 9:30AM EDT | 26.00 | 10.10 | 10.30 | 10.35 | 0.00 | - | 3 | 63 | 142.19% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 9.00 | 9.35 | 0.00 | - | 1 | 60 | 144.53% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 8.35 | 8.55 | 0.00 | - | 1 | 271 | 161.72% |
| INTC240419C00029000 | 2024-04-15 9:41AM EDT | 29.00 | 7.35 | 7.30 | 7.65 | 0.00 | - | 2 | 64 | 149.22% |
| INTC240419C00030000 | 2024-04-16 12:48PM EDT | 30.00 | 6.32 | 6.25 | 6.40 | -0.18 | -2.77% | 4 | 393 | 87.50% |
| INTC240419C00031000 | 2024-04-16 12:10PM EDT | 31.00 | 5.25 | 5.30 | 6.10 | +0.09 | +1.74% | 4 | 1,342 | 145.31% |
| INTC240419C00032000 | 2024-04-16 10:26AM EDT | 32.00 | 4.12 | 4.30 | 4.85 | -0.33 | -7.42% | 1 | 223 | 109.77% |
| INTC240419C00033000 | 2024-04-16 9:34AM EDT | 33.00 | 2.98 | 2.68 | 3.50 | -0.59 | -16.53% | 3 | 272 | 81.45% |
| INTC240419C00034000 | 2024-04-16 1:00PM EDT | 34.00 | 2.35 | 2.30 | 2.43 | +0.12 | +5.38% | 178 | 896 | 54.69% |
| INTC240419C00035000 | 2024-04-16 1:07PM EDT | 35.00 | 1.50 | 1.43 | 1.47 | +0.04 | +2.74% | 194 | 1,885 | 40.82% |
| INTC240419C00036000 | 2024-04-16 1:35PM EDT | 36.00 | 0.68 | 0.68 | 0.69 | -0.12 | -15.00% | 2,275 | 6,906 | 34.67% |
| INTC240419C00037000 | 2024-04-16 1:38PM EDT | 37.00 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 3,542 | 9,086 | 34.38% |
| INTC240419C00037500 | 2024-04-16 1:37PM EDT | 37.50 | 0.14 | 0.15 | 0.16 | -0.06 | -30.00% | 1,301 | 7,889 | 36.91% |
| INTC240419C00038000 | 2024-04-16 1:39PM EDT | 38.00 | 0.08 | 0.07 | 0.08 | -0.03 | -30.00% | 3,201 | 10,589 | 36.33% |
| INTC240419C00038500 | 2024-04-16 1:35PM EDT | 38.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 610 | 7,986 | 38.67% |
| INTC240419C00039000 | 2024-04-16 1:41PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 496 | 16,266 | 40.63% |
| INTC240419C00039500 | 2024-04-16 12:48PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 4,089 | 42.97% |
| INTC240419C00040000 | 2024-04-16 1:40PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 705 | 14,807 | 48.44% |
| INTC240419C00040500 | 2024-04-16 1:14PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 273 | 2,415 | 50.78% |
| INTC240419C00041000 | 2024-04-16 11:27AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 10,815 | 53.13% |
| INTC240419C00041500 | 2024-04-16 9:51AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,877 | 53.13% |
| INTC240419C00042000 | 2024-04-16 1:14PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 171 | 12,143 | 60.94% |
| INTC240419C00042500 | 2024-04-16 12:26PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,519 | 59.38% |
| INTC240419C00043000 | 2024-04-16 12:38PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13,702 | 64.06% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,915 | 68.75% |
| INTC240419C00044000 | 2024-04-16 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16,443 | 71.88% |
| INTC240419C00044500 | 2024-04-16 12:51PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,964 | 75.00% |
| INTC240419C00045000 | 2024-04-16 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 38,817 | 78.13% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,150 | 81.25% |
| INTC240419C00046000 | 2024-04-16 10:24AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13,427 | 87.50% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,539 | 90.63% |
| INTC240419C00047000 | 2024-04-15 3:39PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 232 | 18,348 | 93.75% |
| INTC240419C00047500 | 2024-04-11 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 96.88% |
| INTC240419C00048000 | 2024-04-16 10:05AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,172 | 98.44% |
| INTC240419C00048500 | 2024-04-15 9:54AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 103.13% |
| INTC240419C00049000 | 2024-04-16 12:45PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,421 | 106.25% |
| INTC240419C00050000 | 2024-04-16 12:41PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 40,439 | 112.50% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 118.75% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 125.00% |
| INTC240419C00055000 | 2024-04-16 12:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 25,338 | 143.75% |
| INTC240419C00060000 | 2024-04-12 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,120 | 168.75% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,369 | 187.50% |
| INTC240419C00070000 | 2024-04-08 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,761 | 212.50% |
| INTC240419C00075000 | 2024-04-15 12:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,617 | 231.25% |
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 | 256.25% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 383.59% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 276.56% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 256.25% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 175.00% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 223.44% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 146.88% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 131.25% |
| INTC240419P00026000 | 2024-03-19 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 358 | 118.75% |
| INTC240419P00027000 | 2024-04-12 2:14PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 664 | 106.25% |
| INTC240419P00028000 | 2024-04-12 3:04PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,501 | 5,588 | 96.88% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 84.38% |
| INTC240419P00030000 | 2024-04-15 2:29PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,763 | 71.88% |
| INTC240419P00031000 | 2024-04-16 11:17AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,682 | 62.50% |
| INTC240419P00032000 | 2024-04-16 1:26PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 627 | 4,174 | 50.00% |
| INTC240419P00033000 | 2024-04-16 1:18PM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 344 | 6,831 | 51.95% |
| INTC240419P00034000 | 2024-04-16 1:38PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 2,403 | 13,278 | 42.97% |
| INTC240419P00035000 | 2024-04-16 1:38PM EDT | 35.00 | 0.13 | 0.12 | 0.13 | -0.03 | -16.67% | 2,983 | 17,643 | 37.31% |
| INTC240419P00036000 | 2024-04-16 1:41PM EDT | 36.00 | 0.36 | 0.35 | 0.36 | -0.09 | -20.00% | 6,022 | 9,447 | 33.01% |
| INTC240419P00037000 | 2024-04-16 1:32PM EDT | 37.00 | 1.00 | 0.89 | 0.90 | 0.00 | - | 730 | 15,070 | 30.96% |
| INTC240419P00037500 | 2024-04-16 1:31PM EDT | 37.50 | 1.42 | 1.25 | 1.40 | +0.07 | +5.19% | 111 | 5,723 | 40.92% |
| INTC240419P00038000 | 2024-04-16 1:07PM EDT | 38.00 | 1.70 | 1.66 | 1.73 | -0.15 | -8.11% | 342 | 12,961 | 29.30% |
| INTC240419P00038500 | 2024-04-16 1:35PM EDT | 38.50 | 2.24 | 2.19 | 2.28 | -0.09 | -3.86% | 123 | 1,816 | 44.34% |
| INTC240419P00039000 | 2024-04-16 12:48PM EDT | 39.00 | 2.73 | 2.61 | 2.76 | +0.03 | +1.11% | 55 | 7,720 | 48.05% |
| INTC240419P00039500 | 2024-04-16 11:58AM EDT | 39.50 | 3.30 | 3.15 | 3.25 | +0.08 | +2.48% | 16 | 1,495 | 52.34% |
| INTC240419P00040000 | 2024-04-16 1:30PM EDT | 40.00 | 3.80 | 3.60 | 3.70 | +0.05 | +1.33% | 286 | 18,390 | 39.06% |
| INTC240419P00040500 | 2024-04-15 3:50PM EDT | 40.50 | 4.45 | 4.10 | 4.20 | -0.80 | -15.24% | 37 | 326 | 43.75% |
| INTC240419P00041000 | 2024-04-16 10:00AM EDT | 41.00 | 4.85 | 4.65 | 4.75 | +0.08 | +1.68% | 30 | 1,142 | 69.53% |
| INTC240419P00041500 | 2024-04-16 11:02AM EDT | 41.50 | 5.40 | 5.10 | 5.20 | +0.05 | +0.93% | 173 | 1,064 | 53.13% |
| INTC240419P00042000 | 2024-04-16 11:05AM EDT | 42.00 | 5.85 | 5.30 | 5.70 | +0.15 | +2.63% | 3 | 2,922 | 56.25% |
| INTC240419P00042500 | 2024-04-16 1:32PM EDT | 42.50 | 6.30 | 6.10 | 6.20 | -0.10 | -1.56% | 18 | 293 | 59.38% |
| INTC240419P00043000 | 2024-04-16 9:47AM EDT | 43.00 | 6.85 | 6.65 | 6.80 | +0.02 | +0.29% | 3 | 1,666 | 81.25% |
| INTC240419P00043500 | 2024-04-12 10:20AM EDT | 43.50 | 7.60 | 7.15 | 7.25 | +0.45 | +6.29% | 1 | 1 | 68.75% |
| INTC240419P00044000 | 2024-04-15 3:48PM EDT | 44.00 | 7.85 | 7.60 | 7.70 | +0.10 | +1.29% | 6 | 1,591 | 71.88% |
| INTC240419P00044500 | 2024-04-16 12:04PM EDT | 44.50 | 8.35 | 8.20 | 8.25 | 0.00 | - | 37 | 52 | 95.31% |
| INTC240419P00045000 | 2024-04-16 12:49PM EDT | 45.00 | 8.65 | 8.60 | 8.70 | -0.25 | -2.81% | 3 | 217 | 78.13% |
| INTC240419P00045500 | 2024-04-16 10:35AM EDT | 45.50 | 9.35 | 8.75 | 9.25 | -0.05 | -0.53% | 21 | 58 | 114.06% |
| INTC240419P00046000 | 2024-04-15 3:16PM EDT | 46.00 | 9.90 | 9.65 | 10.10 | 0.00 | - | 830 | 763 | 149.22% |
| INTC240419P00046500 | 2024-04-16 10:42AM EDT | 46.50 | 10.30 | 10.15 | 10.25 | +0.10 | +0.98% | 9 | 2 | 90.63% |
| INTC240419P00047000 | 2024-04-15 3:16PM EDT | 47.00 | 10.55 | 9.95 | 11.30 | 0.00 | - | 400 | 361 | 217.97% |
| INTC240419P00047500 | 2024-04-16 11:16AM EDT | 47.50 | 11.35 | 10.90 | 11.90 | +0.35 | +3.18% | 30 | 23 | 168.75% |
| INTC240419P00048000 | 2024-04-15 3:16PM EDT | 48.00 | 11.90 | 11.65 | 11.75 | 0.00 | - | 86 | 164 | 98.44% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 12.10 | 12.40 | 0.00 | - | 5 | 2 | 139.84% |
| INTC240419P00049000 | 2024-04-15 3:16PM EDT | 49.00 | 12.90 | 11.90 | 13.50 | 0.00 | - | 97 | 67 | 106.25% |
| INTC240419P00050000 | 2024-04-15 3:16PM EDT | 50.00 | 13.90 | 13.60 | 13.70 | 0.00 | - | 147 | 161 | 112.50% |
| INTC240419P00051000 | 2024-04-16 9:48AM EDT | 51.00 | 15.20 | 14.70 | 14.95 | +2.85 | +23.08% | 10 | 0 | 184.38% |
| INTC240419P00052000 | 2024-04-10 2:33PM EDT | 52.00 | 14.95 | 15.65 | 16.25 | 0.00 | - | 2 | 0 | 220.31% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 18.60 | 19.25 | 0.00 | - | 1 | 0 | 240.23% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 22.95 | 23.75 | 0.00 | - | 6 | 0 | 220.31% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 27.80 | 29.10 | 0.00 | - | 1 | 0 | 347.66% |
| 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.