Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0692 -0,0041 (-0,38%) Petróleo Brent
89,53 +0,52 (+0,58%) Oro
2.348,60 +6,10 (+0,26%) Bitcoin EUR
59.252,92 -838,21 (-1,39%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:10PM 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 | 7.15 | 7.20 | -2.85 | -28.79% | 79 | 81 | 265.63% |
| INTC240426C00027000 | 2024-04-26 11:28AM EDT | 27.00 | 4.85 | 5.15 | 5.25 | -4.50 | -48.13% | 70 | 12 | 210.94% |
| INTC240426C00028000 | 2024-04-26 11:24AM EDT | 28.00 | 3.80 | 4.20 | 4.25 | -3.08 | -44.77% | 225 | 21 | 185.94% |
| INTC240426C00029000 | 2024-04-26 11:48AM EDT | 29.00 | 2.99 | 3.15 | 3.20 | -3.07 | -50.66% | 851 | 12 | 127.34% |
| INTC240426C00030000 | 2024-04-26 11:53AM EDT | 30.00 | 2.17 | 2.15 | 2.21 | -2.97 | -57.78% | 5,028 | 303 | 95.31% |
| INTC240426C00031000 | 2024-04-26 11:54AM EDT | 31.00 | 1.18 | 1.21 | 1.24 | -3.07 | -72.24% | 14,968 | 71 | 70.70% |
| INTC240426C00031500 | 2024-04-26 11:54AM EDT | 31.50 | 0.75 | 0.70 | 0.73 | -3.00 | -80.00% | 13,210 | 218 | 50.00% |
| INTC240426C00032000 | 2024-04-26 11:54AM EDT | 32.00 | 0.38 | 0.33 | 0.35 | -2.92 | -89.30% | 15,771 | 285 | 42.58% |
| INTC240426C00032500 | 2024-04-26 11:55AM EDT | 32.50 | 0.13 | 0.13 | 0.14 | -2.77 | -95.52% | 5,166 | 122 | 43.36% |
| INTC240426C00033000 | 2024-04-26 11:54AM EDT | 33.00 | 0.04 | 0.03 | 0.04 | -2.49 | -98.42% | 5,251 | 430 | 42.97% |
| INTC240426C00033500 | 2024-04-26 11:52AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 4,861 | 1,016 | 43.75% |
| INTC240426C00034000 | 2024-04-26 11:36AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 872 | 2,601 | 50.00% |
| INTC240426C00034500 | 2024-04-26 11:38AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 499 | 4,290 | 62.50% |
| INTC240426C00035000 | 2024-04-26 11:49AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 886 | 12,563 | 71.88% |
| INTC240426C00035500 | 2024-04-26 11:51AM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -1.17 | -99.15% | 597 | 6,352 | 90.63% |
| INTC240426C00036000 | 2024-04-26 11:54AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,843 | 10,956 | 93.75% |
| INTC240426C00036500 | 2024-04-26 11:46AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 1,498 | 7,085 | 100.00% |
| INTC240426C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,114 | 11,971 | 112.50% |
| INTC240426C00037500 | 2024-04-26 11:48AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 440 | 7,932 | 118.75% |
| INTC240426C00038000 | 2024-04-26 11:52AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 810 | 12,187 | 131.25% |
| INTC240426C00038500 | 2024-04-26 11:48AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 354 | 3,692 | 137.50% |
| INTC240426C00039000 | 2024-04-26 11:51AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 554 | 10,465 | 143.75% |
| INTC240426C00039500 | 2024-04-26 11:51AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 463 | 3,123 | 156.25% |
| INTC240426C00040000 | 2024-04-26 11:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 438 | 13,843 | 162.50% |
| INTC240426C00040500 | 2024-04-26 11:14AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 9 | 1,099 | 168.75% |
| INTC240426C00041000 | 2024-04-26 11:50AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 82 | 3,529 | 181.25% |
| INTC240426C00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 585 | 187.50% |
| INTC240426C00042000 | 2024-04-26 10:43AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 27 | 2,759 | 193.75% |
| INTC240426C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,073 | 200.00% |
| INTC240426C00043000 | 2024-04-26 10:19AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 4,687 | 212.50% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 1,385 | 212.50% |
| INTC240426C00044000 | 2024-04-26 10:43AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 4,400 | 225.00% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 569 | 1,013 | 231.25% |
| INTC240426C00045000 | 2024-04-26 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6,025 | 237.50% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 856 | 243.75% |
| INTC240426C00046000 | 2024-04-26 11:50AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,766 | 250.00% |
| 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 | 262.50% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 275.00% |
| INTC240426C00048000 | 2024-04-25 1:57PM EDT | 48.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 32 | 2,416 | 275.00% |
| 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 | 287.50% |
| INTC240426C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,284 | 300.00% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,188 | 312.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 325.00% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 337.50% |
| 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 | 412.50% |
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 | 2024-04-26 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 187.50% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 162.50% |
| INTC240426P00027000 | 2024-04-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,085 | 137.50% |
| INTC240426P00028000 | 2024-04-26 9:59AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 4,485 | 121.88% |
| INTC240426P00028500 | 2024-04-26 9:44AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,163 | 96.88% |
| INTC240426P00029000 | 2024-04-26 10:21AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 839 | 1,658 | 84.38% |
| INTC240426P00029500 | 2024-04-26 11:19AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,193 | 649 | 71.88% |
| INTC240426P00030000 | 2024-04-26 11:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,602 | 8,763 | 59.38% |
| INTC240426P00030500 | 2024-04-26 11:55AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,418 | 1,522 | 53.13% |
| INTC240426P00031000 | 2024-04-26 11:54AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.11 | -84.62% | 17,341 | 4,859 | 44.53% |
| INTC240426P00031500 | 2024-04-26 11:55AM EDT | 31.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 8,109 | 2,434 | 36.72% |
| INTC240426P00032000 | 2024-04-26 11:55AM EDT | 32.00 | 0.16 | 0.16 | 0.18 | -0.09 | -37.50% | 8,576 | 6,744 | 35.16% |
| INTC240426P00032500 | 2024-04-26 11:54AM EDT | 32.50 | 0.41 | 0.44 | 0.46 | +0.06 | +15.38% | 4,283 | 3,989 | 32.42% |
| INTC240426P00033000 | 2024-04-26 11:51AM EDT | 33.00 | 0.86 | 0.81 | 0.85 | +0.39 | +82.98% | 6,460 | 5,023 | 0.00% |
| INTC240426P00033500 | 2024-04-26 11:52AM EDT | 33.50 | 1.37 | 1.28 | 1.31 | +0.72 | +110.77% | 8,056 | 12,649 | 0.00% |
| INTC240426P00034000 | 2024-04-26 11:55AM EDT | 34.00 | 1.80 | 1.82 | 1.84 | +1.00 | +120.48% | 4,991 | 5,697 | 0.00% |
| INTC240426P00034500 | 2024-04-26 11:54AM EDT | 34.50 | 2.35 | 2.27 | 2.30 | +1.34 | +132.67% | 3,587 | 13,389 | 0.00% |
| INTC240426P00035000 | 2024-04-26 11:54AM EDT | 35.00 | 2.85 | 2.82 | 2.85 | +1.62 | +135.00% | 3,840 | 8,676 | 0.00% |
| INTC240426P00035500 | 2024-04-26 11:50AM EDT | 35.50 | 3.45 | 3.25 | 3.30 | +1.92 | +125.49% | 932 | 3,703 | 0.00% |
| INTC240426P00036000 | 2024-04-26 11:52AM EDT | 36.00 | 3.85 | 3.80 | 3.90 | +2.05 | +113.89% | 795 | 7,264 | 112.50% |
| INTC240426P00036500 | 2024-04-26 11:50AM EDT | 36.50 | 4.45 | 4.25 | 4.35 | +2.33 | +109.91% | 463 | 1,247 | 0.00% |
| INTC240426P00037000 | 2024-04-26 11:51AM EDT | 37.00 | 4.90 | 4.75 | 4.90 | +2.40 | +96.00% | 634 | 3,474 | 134.38% |
| INTC240426P00037500 | 2024-04-26 11:50AM EDT | 37.50 | 5.42 | 5.30 | 5.35 | +2.57 | +90.18% | 27 | 254 | 0.00% |
| INTC240426P00038000 | 2024-04-26 11:48AM EDT | 38.00 | 6.02 | 5.75 | 5.85 | +2.79 | +86.38% | 246 | 2,515 | 0.00% |
| INTC240426P00038500 | 2024-04-26 11:28AM EDT | 38.50 | 6.61 | 6.30 | 6.35 | +2.96 | +81.10% | 94 | 297 | 0.00% |
| INTC240426P00039000 | 2024-04-26 11:54AM EDT | 39.00 | 6.80 | 6.80 | 6.85 | +2.65 | +63.86% | 286 | 1,622 | 0.00% |
| INTC240426P00039500 | 2024-04-26 10:00AM EDT | 39.50 | 8.10 | 7.30 | 7.35 | +3.56 | +78.41% | 3 | 816 | 0.00% |
| INTC240426P00040000 | 2024-04-26 11:55AM EDT | 40.00 | 7.80 | 7.75 | 7.90 | +2.85 | +57.58% | 130 | 4,464 | 193.75% |
| INTC240426P00040500 | 2024-04-26 11:32AM EDT | 40.50 | 8.90 | 8.25 | 8.30 | +3.06 | +52.40% | 20 | 538 | 0.00% |
| INTC240426P00041000 | 2024-04-26 11:48AM EDT | 41.00 | 9.00 | 8.75 | 8.80 | +2.97 | +49.25% | 86 | 2,509 | 0.00% |
| INTC240426P00041500 | 2024-04-26 10:16AM EDT | 41.50 | 10.20 | 9.25 | 9.30 | +3.60 | +54.55% | 1 | 440 | 0.00% |
| INTC240426P00042000 | 2024-04-26 11:43AM EDT | 42.00 | 10.10 | 9.75 | 9.80 | +3.07 | +43.67% | 67 | 709 | 0.00% |
| INTC240426P00042500 | 2024-04-25 2:08PM EDT | 42.50 | 7.35 | 10.25 | 10.30 | 0.00 | - | 3 | 47 | 0.00% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 10.75 | 10.80 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 11.75 | 11.80 | 0.00 | - | 2 | 1 | 0.00% |
| INTC240426P00044500 | 2024-04-26 11:30AM EDT | 44.50 | 12.75 | 12.30 | 12.40 | +2.45 | +23.79% | 28 | 0 | 271.88% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 12.75 | 12.80 | 0.00 | - | 25 | 8 | 0.00% |
| INTC240426P00046000 | 2024-04-26 11:51AM EDT | 46.00 | 13.85 | 13.75 | 13.85 | +5.89 | +73.99% | 1 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-26 11:51AM EDT | 46.50 | 14.35 | 14.30 | 14.35 | +2.85 | +24.78% | 1 | 0 | 0.00% |
| INTC240426P00047000 | 2024-04-26 11:51AM EDT | 47.00 | 14.85 | 14.80 | 14.90 | +2.55 | +20.73% | 1 | 0 | 309.38% |
| INTC240426P00048000 | 2024-04-26 11:51AM EDT | 48.00 | 15.85 | 15.80 | 15.80 | +2.25 | +16.54% | 2 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-26 11:51AM EDT | 49.00 | 16.85 | 16.80 | 16.85 | +2.26 | +15.49% | 1 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-26 11:51AM EDT | 50.00 | 17.85 | 17.80 | 17.80 | +2.60 | +17.05% | 1 | 0 | 0.00% |
| INTC240426P00051000 | 2024-04-26 11:51AM EDT | 51.00 | 18.85 | 18.75 | 18.85 | +2.85 | +17.81% | 1 | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-26 11:48AM EDT | 54.00 | 22.05 | 21.70 | 21.80 | +3.05 | +16.05% | 4 | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-26 11:48AM EDT | 55.00 | 23.05 | 22.70 | 22.80 | +3.00 | +14.96% | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.