Mercados españoles abiertos en 1 hr 14 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.163,84 -915,86 (-2,41%) Dólar/Euro
1,0634 -0,0012 (-0,12%) Petróleo Brent
88,85 +1,74 (+2,00%) Bitcoin EUR
58.474,60 +734,14 (+1,27%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419C00019000 | 2024-04-18 12:02PM EDT | 19.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 2,556.64% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240419C00024000 | 2024-04-18 2:23PM EDT | 24.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 29.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240419C00030000 | 2024-04-18 1:03PM EDT | 30.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| INTC240419C00031000 | 2024-04-18 11:28AM EDT | 31.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419C00032000 | 2024-04-18 3:49PM EDT | 32.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC240419C00033000 | 2024-04-18 2:16PM EDT | 33.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240419C00034000 | 2024-04-18 3:54PM EDT | 34.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,694 | 0 | 0.00% |
| INTC240419C00035000 | 2024-04-18 3:59PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,002 | 0 | 0.00% |
| INTC240419C00036000 | 2024-04-18 3:58PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,954 | 0 | 12.50% |
| INTC240419C00037000 | 2024-04-18 3:58PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,380 | 0 | 25.00% |
| INTC240419C00037500 | 2024-04-18 3:50PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 25.00% |
| INTC240419C00038000 | 2024-04-18 3:36PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 50.00% |
| INTC240419C00038500 | 2024-04-18 2:48PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 50.00% |
| INTC240419C00039000 | 2024-04-18 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| INTC240419C00039500 | 2024-04-18 3:27PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC240419C00040000 | 2024-04-18 2:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| INTC240419C00040500 | 2024-04-18 2:27PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| INTC240419C00041000 | 2024-04-18 3:58PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC240419C00041500 | 2024-04-17 3:54PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240419C00042000 | 2024-04-18 3:13PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240419C00042500 | 2024-04-18 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240419C00043000 | 2024-04-18 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00044000 | 2024-04-18 2:21PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| INTC240419C00044500 | 2024-04-18 11:15AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00045000 | 2024-04-18 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240419C00046000 | 2024-04-18 2:57PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| INTC240419C00047000 | 2024-04-18 2:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC240419C00047500 | 2024-04-18 3:18PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240419C00048000 | 2024-04-18 1:29PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240419C00048500 | 2024-04-18 1:58PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240419C00049000 | 2024-04-18 10:07AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240419C00050000 | 2024-04-18 1:25PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00055000 | 2024-04-18 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00060000 | 2024-04-18 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00070000 | 2024-04-17 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00075000 | 2024-04-18 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 487.50% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 736.72% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 525.00% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 484.38% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 325.00% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 418.75% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240419P00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240419P00032000 | 2024-04-18 2:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| INTC240419P00033000 | 2024-04-18 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| INTC240419P00034000 | 2024-04-18 3:59PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,704 | 0 | 12.50% |
| INTC240419P00035000 | 2024-04-18 3:59PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17,805 | 0 | 0.78% |
| INTC240419P00036000 | 2024-04-18 3:56PM EDT | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 0.00% |
| INTC240419P00037000 | 2024-04-18 3:57PM EDT | 37.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| INTC240419P00037500 | 2024-04-18 3:59PM EDT | 37.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| INTC240419P00038000 | 2024-04-18 3:59PM EDT | 38.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| INTC240419P00038500 | 2024-04-18 2:58PM EDT | 38.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| INTC240419P00039000 | 2024-04-18 3:37PM EDT | 39.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| INTC240419P00039500 | 2024-04-18 3:59PM EDT | 39.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC240419P00040000 | 2024-04-18 3:32PM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5,934 | 0 | 0.00% |
| INTC240419P00040500 | 2024-04-18 3:16PM EDT | 40.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| INTC240419P00041000 | 2024-04-18 3:16PM EDT | 41.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| INTC240419P00041500 | 2024-04-18 3:16PM EDT | 41.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| INTC240419P00042000 | 2024-04-18 3:58PM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC240419P00042500 | 2024-04-18 3:16PM EDT | 42.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| INTC240419P00043000 | 2024-04-18 3:16PM EDT | 43.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 0.00% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419P00044000 | 2024-04-18 3:34PM EDT | 44.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 0.00% |
| INTC240419P00044500 | 2024-04-18 9:45AM EDT | 44.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240419P00045000 | 2024-04-18 3:16PM EDT | 45.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| INTC240419P00045500 | 2024-04-18 3:16PM EDT | 45.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC240419P00046000 | 2024-04-18 3:16PM EDT | 46.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419P00047000 | 2024-04-18 3:16PM EDT | 47.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC240419P00048000 | 2024-04-18 3:16PM EDT | 48.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240419P00049000 | 2024-04-18 3:16PM EDT | 49.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240419P00050000 | 2024-04-18 3:36PM EDT | 50.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.