Mercados españoles cerrados
S&P 500
5.011,98 -10,23 (-0,20%) Nasdaq
15.618,54 -64,83 (-0,41%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0648 -0,0026 (-0,24%) Petróleo Brent
87,13 -0,16 (-0,18%) Bitcoin EUR
59.421,79 +1.894,49 (+3,29%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM 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 | 16.90 | 17.25 | 0.00 | - | 1 | 23 | 465.63% |
| INTC240419C00019000 | 2024-04-18 12:02PM EDT | 19.00 | 16.50 | 15.50 | 16.75 | -8.40 | -33.73% | 36 | 6 | 467.19% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 14.90 | 14.95 | 0.00 | - | 3 | 9 | 0.00% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 1,815.23% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 12.60 | 12.95 | 0.00 | - | 1 | 9 | 0.00% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 11.85 | 12.00 | 0.00 | - | 4 | 5 | 234.38% |
| INTC240419C00024000 | 2024-04-18 2:23PM EDT | 24.00 | 11.00 | 10.75 | 11.15 | -0.65 | -5.58% | 2 | 12 | 320.31% |
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 10.84 | 9.90 | 10.00 | 0.00 | - | 1 | 93 | 193.75% |
| INTC240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 8.95 | 8.85 | 8.95 | -1.15 | -11.39% | 3 | 63 | 0.00% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 7.85 | 7.95 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 6.15 | 7.00 | 0.00 | - | 1 | 271 | 134.38% |
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 29.00 | 6.48 | 5.90 | 5.95 | -0.87 | -11.84% | 20 | 64 | 0.00% |
| INTC240419C00030000 | 2024-04-18 1:03PM EDT | 30.00 | 5.19 | 4.90 | 5.30 | -0.38 | -6.82% | 281 | 389 | 143.36% |
| INTC240419C00031000 | 2024-04-18 11:28AM EDT | 31.00 | 4.65 | 3.90 | 4.00 | -0.05 | -1.06% | 2 | 1,258 | 78.13% |
| INTC240419C00032000 | 2024-04-18 2:11PM EDT | 32.00 | 2.79 | 2.91 | 2.97 | -0.81 | -22.50% | 37 | 222 | 0.00% |
| INTC240419C00033000 | 2024-04-18 2:16PM EDT | 33.00 | 1.89 | 1.92 | 2.28 | -0.94 | -33.22% | 18 | 291 | 69.92% |
| INTC240419C00034000 | 2024-04-18 2:56PM EDT | 34.00 | 1.00 | 0.98 | 1.01 | -0.77 | -43.50% | 1,331 | 839 | 26.56% |
| INTC240419C00035000 | 2024-04-18 2:59PM EDT | 35.00 | 0.28 | 0.27 | 0.28 | -0.63 | -70.00% | 3,173 | 1,918 | 27.74% |
| INTC240419C00036000 | 2024-04-18 2:57PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | -0.23 | -85.19% | 4,553 | 9,279 | 32.81% |
| INTC240419C00037000 | 2024-04-18 2:51PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 1,883 | 8,456 | 43.75% |
| INTC240419C00037500 | 2024-04-18 2:40PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -60.00% | 1,589 | 7,884 | 46.88% |
| INTC240419C00038000 | 2024-04-18 2:46PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 858 | 9,297 | 53.13% |
| INTC240419C00038500 | 2024-04-18 2:48PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 505 | 7,660 | 56.25% |
| INTC240419C00039000 | 2024-04-18 2:27PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 14,818 | 62.50% |
| INTC240419C00039500 | 2024-04-18 2:58PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,060 | 68.75% |
| INTC240419C00040000 | 2024-04-18 2:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 14,283 | 75.00% |
| INTC240419C00040500 | 2024-04-18 2:27PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,309 | 81.25% |
| INTC240419C00041000 | 2024-04-18 1:51PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 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 2:21PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 18 | 12,193 | 96.88% |
| INTC240419C00042500 | 2024-04-18 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,502 | 103.13% |
| INTC240419C00043000 | 2024-04-18 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 13,639 | 106.25% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,914 | 112.50% |
| INTC240419C00044000 | 2024-04-18 2:21PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 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 | 131.25% |
| INTC240419C00046000 | 2024-04-18 2:56PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,403 | 137.50% |
| 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 2:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,346 | 150.00% |
| INTC240419C00047500 | 2024-04-11 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 150.00% |
| INTC240419C00048000 | 2024-04-18 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,696 | 156.25% |
| INTC240419C00048500 | 2024-04-18 1:58PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 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 | 212.50% |
| 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 | 337.50% |
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 | 350.00% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 520.31% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 370.31% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 342.19% |
| 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 | 295.31% |
| 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 | 175.00% |
| 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 | 137.50% |
| 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 | 100.00% |
| INTC240419P00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,763 | 84.38% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,682 | 68.75% |
| INTC240419P00032000 | 2024-04-18 2:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 4,243 | 53.13% |
| INTC240419P00033000 | 2024-04-18 2:37PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 111 | 6,373 | 46.09% |
| INTC240419P00034000 | 2024-04-18 2:48PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 2,421 | 12,885 | 34.77% |
| INTC240419P00035000 | 2024-04-18 2:59PM EDT | 35.00 | 0.34 | 0.32 | 0.33 | +0.17 | +94.44% | 11,870 | 20,634 | 31.25% |
| INTC240419P00036000 | 2024-04-18 2:57PM EDT | 36.00 | 1.11 | 1.06 | 1.13 | +0.51 | +85.00% | 807 | 7,929 | 43.36% |
| INTC240419P00037000 | 2024-04-18 2:59PM EDT | 37.00 | 2.09 | 2.05 | 2.09 | +0.76 | +57.14% | 239 | 14,500 | 55.08% |
| INTC240419P00037500 | 2024-04-18 2:44PM EDT | 37.50 | 2.50 | 2.54 | 2.60 | +0.78 | +45.35% | 76 | 4,047 | 64.84% |
| INTC240419P00038000 | 2024-04-18 2:23PM EDT | 38.00 | 3.00 | 3.00 | 3.10 | +0.70 | +30.43% | 228 | 11,561 | 67.19% |
| INTC240419P00038500 | 2024-04-18 2:58PM EDT | 38.50 | 3.55 | 3.50 | 3.60 | +0.83 | +30.40% | 69 | 1,070 | 75.78% |
| INTC240419P00039000 | 2024-04-18 2:33PM EDT | 39.00 | 4.00 | 4.05 | 4.15 | +0.72 | +21.95% | 158 | 4,063 | 100.00% |
| INTC240419P00039500 | 2024-04-18 1:23PM EDT | 39.50 | 4.47 | 4.55 | 4.90 | +0.65 | +17.02% | 42 | 173 | 136.72% |
| INTC240419P00040000 | 2024-04-18 2:41PM EDT | 40.00 | 5.05 | 5.00 | 5.10 | +0.80 | +18.82% | 123 | 12,856 | 99.22% |
| INTC240419P00040500 | 2024-04-18 11:28AM EDT | 40.50 | 4.85 | 5.55 | 5.60 | -0.05 | -1.02% | 1 | 313 | 117.19% |
| INTC240419P00041000 | 2024-04-18 11:28AM EDT | 41.00 | 5.35 | 6.05 | 6.10 | -0.05 | -0.93% | 4 | 686 | 125.00% |
| INTC240419P00041500 | 2024-04-18 12:51PM EDT | 41.50 | 6.30 | 6.55 | 7.00 | +0.75 | +13.51% | 84 | 161 | 184.38% |
| INTC240419P00042000 | 2024-04-18 2:02PM EDT | 42.00 | 7.15 | 7.05 | 7.10 | +1.00 | +16.26% | 41 | 1,471 | 139.84% |
| INTC240419P00042500 | 2024-04-18 11:28AM EDT | 42.50 | 6.85 | 7.45 | 7.60 | 0.00 | - | 1 | 247 | 115.63% |
| INTC240419P00043000 | 2024-04-18 1:13PM EDT | 43.00 | 7.90 | 8.05 | 8.10 | +0.71 | +9.87% | 5 | 1,523 | 153.91% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 8.55 | 8.60 | 0.00 | - | 3 | 1 | 160.94% |
| INTC240419P00044000 | 2024-04-18 2:10PM EDT | 44.00 | 9.21 | 9.05 | 9.10 | +0.76 | +8.99% | 2 | 1,572 | 167.97% |
| INTC240419P00044500 | 2024-04-18 9:45AM EDT | 44.50 | 9.20 | 9.50 | 9.60 | +0.40 | +4.55% | 20 | 14 | 160.94% |
| INTC240419P00045000 | 2024-04-18 1:24PM EDT | 45.00 | 10.00 | 10.05 | 10.95 | +0.70 | +7.53% | 7 | 211 | 287.11% |
| INTC240419P00045500 | 2024-04-18 10:53AM EDT | 45.50 | 9.95 | 10.50 | 10.60 | +0.25 | +2.58% | 12 | 58 | 172.66% |
| INTC240419P00046000 | 2024-04-17 12:23PM EDT | 46.00 | 10.50 | 11.00 | 11.30 | 0.00 | - | 3 | 760 | 224.22% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 11.15 | 11.85 | 0.00 | - | 3 | 0 | 282.81% |
| INTC240419P00047000 | 2024-04-17 2:39PM EDT | 47.00 | 11.40 | 11.15 | 12.10 | 0.00 | - | 920 | 361 | 217.97% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 12.35 | 12.65 | 0.00 | - | 52 | 0 | 244.14% |
| INTC240419P00048000 | 2024-04-16 3:50PM EDT | 48.00 | 11.80 | 13.05 | 13.10 | 0.00 | - | 180 | 164 | 217.97% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 13.05 | 13.60 | 0.00 | - | 5 | 0 | 236.72% |
| INTC240419P00049000 | 2024-04-17 3:03PM EDT | 49.00 | 13.40 | 13.90 | 14.20 | 0.00 | - | 171 | 66 | 212.50% |
| INTC240419P00050000 | 2024-04-18 1:24PM EDT | 50.00 | 15.00 | 15.00 | 15.10 | +0.60 | +4.17% | 1 | 158 | 223.44% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 15.40 | 16.10 | 0.00 | - | 59 | 0 | 265.63% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 17.00 | 17.85 | 0.00 | - | 3 | 0 | 376.56% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 20.05 | 20.10 | 0.00 | - | 1 | 0 | 292.19% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 24.60 | 26.15 | 0.00 | - | 6 | 0 | 457.03% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 29.45 | 30.95 | 0.00 | - | 1 | 0 | 447.66% |
| 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.