Mercados españoles cerrados
S&P 500
5.012,19 -59,44 (-1,17%) Nasdaq
15.458,63 -254,12 (-1,62%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,57 -0,45 (-0,51%) Bitcoin EUR
59.547,95 -917,49 (-1,52%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:42AM 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 | 2024-04-22 12:43PM EDT | 25.00 | 9.90 | 9.50 | 9.65 | +0.65 | +7.03% | 1 | 81 | 150.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.50 | 8.55 | 0.00 | - | - | 12 | 285.55% |
| INTC240426C00028000 | 2024-04-24 2:44PM EDT | 28.00 | 6.75 | 6.55 | 6.65 | 0.00 | - | 1 | 11 | 100.00% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 5.40 | 5.95 | 0.00 | - | 1 | 8 | 121.88% |
| INTC240426C00030000 | 2024-04-25 11:20AM EDT | 30.00 | 4.70 | 4.65 | 4.75 | +0.25 | +5.62% | 64 | 286 | 115.63% |
| INTC240426C00031000 | 2024-04-25 10:52AM EDT | 31.00 | 3.90 | 3.70 | 3.75 | +0.05 | +1.30% | 24 | 63 | 101.95% |
| INTC240426C00031500 | 2024-04-25 9:39AM EDT | 31.50 | 3.40 | 3.25 | 3.30 | -0.05 | -1.45% | 3 | 212 | 102.73% |
| INTC240426C00032000 | 2024-04-25 10:41AM EDT | 32.00 | 2.89 | 2.86 | 3.10 | -0.11 | -3.45% | 37 | 255 | 124.81% |
| INTC240426C00032500 | 2024-04-25 10:55AM EDT | 32.50 | 2.60 | 2.46 | 2.51 | +0.13 | +5.26% | 17 | 104 | 110.16% |
| INTC240426C00033000 | 2024-04-25 11:22AM EDT | 33.00 | 2.10 | 2.13 | 2.17 | 0.00 | - | 27 | 389 | 114.26% |
| INTC240426C00033500 | 2024-04-25 11:22AM EDT | 33.50 | 1.78 | 1.81 | 1.83 | +0.06 | +3.49% | 165 | 838 | 114.84% |
| INTC240426C00034000 | 2024-04-25 11:26AM EDT | 34.00 | 1.51 | 1.52 | 1.54 | +0.07 | +4.86% | 1,072 | 2,313 | 116.21% |
| INTC240426C00034500 | 2024-04-25 11:24AM EDT | 34.50 | 1.27 | 1.25 | 1.25 | +0.03 | +2.42% | 1,336 | 4,272 | 115.04% |
| INTC240426C00035000 | 2024-04-25 11:26AM EDT | 35.00 | 1.03 | 1.02 | 1.03 | +0.03 | +3.00% | 2,724 | 6,148 | 116.02% |
| INTC240426C00035500 | 2024-04-25 11:26AM EDT | 35.50 | 0.83 | 0.81 | 0.82 | +0.04 | +5.06% | 1,046 | 4,467 | 115.23% |
| INTC240426C00036000 | 2024-04-25 11:27AM EDT | 36.00 | 0.66 | 0.65 | 0.66 | +0.05 | +8.20% | 1,825 | 9,578 | 116.41% |
| INTC240426C00036500 | 2024-04-25 11:24AM EDT | 36.50 | 0.51 | 0.51 | 0.52 | +0.02 | +4.08% | 1,815 | 5,283 | 116.60% |
| INTC240426C00037000 | 2024-04-25 11:25AM EDT | 37.00 | 0.38 | 0.37 | 0.39 | +0.03 | +8.57% | 2,404 | 10,472 | 114.45% |
| INTC240426C00037500 | 2024-04-25 11:26AM EDT | 37.50 | 0.30 | 0.29 | 0.30 | +0.02 | +7.41% | 2,999 | 2,736 | 115.43% |
| INTC240426C00038000 | 2024-04-25 11:25AM EDT | 38.00 | 0.23 | 0.22 | 0.23 | +0.02 | +9.52% | 1,892 | 7,967 | 116.02% |
| INTC240426C00038500 | 2024-04-25 11:26AM EDT | 38.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 1,077 | 1,996 | 115.63% |
| INTC240426C00039000 | 2024-04-25 11:26AM EDT | 39.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 1,738 | 8,265 | 119.14% |
| INTC240426C00039500 | 2024-04-25 11:22AM EDT | 39.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 202 | 1,322 | 117.97% |
| INTC240426C00040000 | 2024-04-25 11:24AM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2,591 | 10,734 | 120.31% |
| INTC240426C00040500 | 2024-04-25 10:53AM EDT | 40.50 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 220 | 811 | 121.09% |
| INTC240426C00041000 | 2024-04-25 11:27AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 240 | 3,170 | 123.44% |
| INTC240426C00041500 | 2024-04-25 10:58AM EDT | 41.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 68 | 363 | 131.25% |
| INTC240426C00042000 | 2024-04-25 11:13AM EDT | 42.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 97 | 2,705 | 132.81% |
| INTC240426C00042500 | 2024-04-25 11:24AM EDT | 42.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 147 | 450 | 132.81% |
| INTC240426C00043000 | 2024-04-25 11:25AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 149 | 3,873 | 139.06% |
| INTC240426C00043500 | 2024-04-25 10:45AM EDT | 43.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 21 | 1,348 | 140.63% |
| INTC240426C00044000 | 2024-04-25 10:25AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 226 | 4,139 | 140.63% |
| INTC240426C00044500 | 2024-04-25 10:01AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 564 | 447 | 146.88% |
| INTC240426C00045000 | 2024-04-25 11:25AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 1,332 | 4,339 | 151.56% |
| INTC240426C00045500 | 2024-04-25 10:26AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 754 | 156.25% |
| INTC240426C00046000 | 2024-04-25 10:26AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,142 | 143.75% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 14 | 168.75% |
| INTC240426C00047000 | 2024-04-25 11:26AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 2,572 | 150.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 156.25% |
| INTC240426C00048000 | 2024-04-25 10:33AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | +0.01 | +9.09% | 17 | 2,421 | 175.00% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 168.75% |
| INTC240426C00049000 | 2024-04-25 10:33AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,148 | 168.75% |
| INTC240426C00050000 | 2024-04-24 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,286 | 181.25% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,188 | 187.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 193.75% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 401 | 218.75% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 212.50% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 218.75% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 256.25% |
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 | 2024-04-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 168.75% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 150.00% |
| INTC240426P00027000 | 2024-04-25 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,085 | 131.25% |
| INTC240426P00028000 | 2024-04-25 11:10AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1,931 | 1,513 | 125.00% |
| INTC240426P00028500 | 2024-04-25 11:16AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 256 | 121.88% |
| INTC240426P00029000 | 2024-04-25 11:26AM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 245 | 407 | 120.31% |
| INTC240426P00029500 | 2024-04-25 11:25AM EDT | 29.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 49 | 190 | 117.19% |
| INTC240426P00030000 | 2024-04-25 11:24AM EDT | 30.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2,222 | 4,036 | 118.75% |
| INTC240426P00030500 | 2024-04-25 11:26AM EDT | 30.50 | 0.08 | 0.08 | 0.10 | -0.02 | -18.18% | 377 | 576 | 117.97% |
| INTC240426P00031000 | 2024-04-25 11:26AM EDT | 31.00 | 0.13 | 0.13 | 0.14 | -0.01 | -6.67% | 1,102 | 1,417 | 117.19% |
| INTC240426P00031500 | 2024-04-25 11:19AM EDT | 31.50 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 2,468 | 1,239 | 115.82% |
| INTC240426P00032000 | 2024-04-25 11:25AM EDT | 32.00 | 0.29 | 0.27 | 0.28 | -0.02 | -6.45% | 1,524 | 2,688 | 116.21% |
| INTC240426P00032500 | 2024-04-25 11:25AM EDT | 32.50 | 0.39 | 0.39 | 0.40 | -0.05 | -11.36% | 421 | 1,971 | 117.97% |
| INTC240426P00033000 | 2024-04-25 11:22AM EDT | 33.00 | 0.55 | 0.53 | 0.55 | -0.02 | -3.51% | 817 | 2,678 | 118.75% |
| INTC240426P00033500 | 2024-04-25 11:25AM EDT | 33.50 | 0.72 | 0.71 | 0.73 | -0.03 | -4.05% | 488 | 10,902 | 120.12% |
| INTC240426P00034000 | 2024-04-25 11:24AM EDT | 34.00 | 0.92 | 0.92 | 0.94 | -0.04 | -4.17% | 1,849 | 3,966 | 121.09% |
| INTC240426P00034500 | 2024-04-25 11:26AM EDT | 34.50 | 1.17 | 1.16 | 1.17 | -0.03 | -2.48% | 1,774 | 4,622 | 121.29% |
| INTC240426P00035000 | 2024-04-25 11:24AM EDT | 35.00 | 1.43 | 1.42 | 1.45 | -0.04 | -2.72% | 1,035 | 7,720 | 121.68% |
| INTC240426P00035500 | 2024-04-25 11:22AM EDT | 35.50 | 1.75 | 1.72 | 1.72 | +0.12 | +7.36% | 284 | 3,814 | 120.51% |
| INTC240426P00036000 | 2024-04-25 11:24AM EDT | 36.00 | 2.04 | 2.03 | 2.06 | -0.12 | -5.56% | 254 | 7,579 | 120.31% |
| INTC240426P00036500 | 2024-04-25 11:21AM EDT | 36.50 | 2.39 | 2.40 | 2.48 | -0.01 | -0.42% | 12 | 1,284 | 125.00% |
| INTC240426P00037000 | 2024-04-25 11:20AM EDT | 37.00 | 2.75 | 2.70 | 2.81 | -0.04 | -1.43% | 111 | 3,439 | 117.38% |
| INTC240426P00037500 | 2024-04-25 10:05AM EDT | 37.50 | 2.93 | 3.15 | 3.25 | -0.18 | -5.79% | 6 | 253 | 123.05% |
| INTC240426P00038000 | 2024-04-25 11:05AM EDT | 38.00 | 3.46 | 3.60 | 3.70 | +0.01 | +0.29% | 52 | 2,619 | 127.73% |
| INTC240426P00038500 | 2024-04-24 2:20PM EDT | 38.50 | 3.95 | 4.00 | 4.10 | 0.00 | - | 16 | 301 | 122.27% |
| INTC240426P00039000 | 2024-04-25 11:23AM EDT | 39.00 | 4.54 | 4.45 | 4.60 | -0.06 | -1.30% | 52 | 1,664 | 127.34% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 4.95 | 5.05 | 0.00 | - | 6 | 816 | 131.64% |
| INTC240426P00040000 | 2024-04-25 11:16AM EDT | 40.00 | 5.40 | 5.40 | 5.50 | -0.09 | -1.64% | 23 | 5,455 | 127.73% |
| INTC240426P00040500 | 2024-04-25 9:42AM EDT | 40.50 | 5.94 | 5.85 | 6.00 | +0.39 | +7.03% | 2 | 536 | 128.13% |
| INTC240426P00041000 | 2024-04-25 10:24AM EDT | 41.00 | 6.20 | 6.35 | 6.50 | -0.11 | -1.74% | 26 | 2,512 | 135.94% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.55 | 7.15 | 0.00 | - | 69 | 440 | 199.22% |
| INTC240426P00042000 | 2024-04-25 11:06AM EDT | 42.00 | 7.30 | 7.40 | 7.50 | -0.35 | -4.58% | 3 | 732 | 160.16% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.80 | 7.95 | 0.00 | - | 80 | 44 | 131.25% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 8.35 | 8.45 | +0.30 | +3.77% | 1 | 4 | 153.13% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 9.35 | 9.45 | 0.00 | - | 2 | 1 | 167.19% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.05 | 9.90 | 0.00 | - | 2 | 0 | 173.44% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 10.35 | 10.50 | 0.00 | - | 25 | 8 | 192.19% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.20 | 11.45 | 0.00 | - | 12 | 6 | 216.41% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 11.85 | 11.95 | 0.00 | - | 3 | 0 | 197.66% |
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 47.00 | 12.30 | 12.35 | 12.45 | +2.53 | +25.90% | 2 | 0 | 203.13% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 12.75 | 13.50 | 0.00 | - | 1 | 0 | 260.94% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.15 | 14.50 | 0.00 | - | 14 | 0 | 273.44% |
| INTC240426P00050000 | 2024-04-25 10:52AM EDT | 50.00 | 15.25 | 15.35 | 15.45 | +0.25 | +1.67% | 7 | 0 | 237.50% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 16.30 | 16.65 | 0.00 | - | 2 | 0 | 288.28% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 19.05 | 19.40 | 0.00 | - | 28 | 0 | 278.13% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 20.35 | 21.20 | 0.00 | - | 5 | 0 | 423.83% |
© 2024 Yahoo. Todos los derechos reservados.