Mercados españoles cerrados en 2 hrs 43 min
IBEX 35
10.582,00 -105,20 (-0,98%) Euro Stoxx 50
4.932,37 -52,11 (-1,05%) Dólar/Euro
1,0650 +0,0024 (+0,22%) Petróleo Brent
89,77 -0,33 (-0,37%) Oro
2.390,50 +7,50 (+0,31%) Bitcoin EUR
59.259,97 -2.891,89 (-4,65%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| INTC240419C00019000 | 2024-04-02 9:55AM EDT | 19.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 1,151.56% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INTC240419C00023000 | 2024-03-21 11:23AM EDT | 23.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240419C00024000 | 2024-04-15 3:40PM EDT | 24.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| INTC240419C00025000 | 2024-04-12 10:35AM EDT | 25.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| INTC240419C00026000 | 2024-04-15 9:30AM EDT | 26.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| INTC240419C00029000 | 2024-04-15 9:41AM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| INTC240419C00030000 | 2024-04-15 12:28PM EDT | 30.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 393 | 0.00% |
| INTC240419C00031000 | 2024-04-15 1:33PM EDT | 31.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 26 | 1,342 | 0.00% |
| INTC240419C00032000 | 2024-04-15 12:53PM EDT | 32.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.00% |
| INTC240419C00033000 | 2024-04-15 11:07AM EDT | 33.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| INTC240419C00034000 | 2024-04-15 1:42PM EDT | 34.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 259 | 896 | 0.00% |
| INTC240419C00035000 | 2024-04-15 3:39PM EDT | 35.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 946 | 1,885 | 0.00% |
| INTC240419C00036000 | 2024-04-15 3:59PM EDT | 36.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8,058 | 6,906 | 0.00% |
| INTC240419C00037000 | 2024-04-15 3:59PM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13,370 | 9,086 | 6.25% |
| INTC240419C00037500 | 2024-04-15 3:59PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,731 | 7,889 | 6.25% |
| INTC240419C00038000 | 2024-04-15 3:58PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,497 | 10,589 | 12.50% |
| INTC240419C00038500 | 2024-04-15 3:59PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,920 | 7,986 | 12.50% |
| INTC240419C00039000 | 2024-04-15 3:59PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,924 | 16,266 | 25.00% |
| INTC240419C00039500 | 2024-04-15 3:51PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,035 | 4,089 | 25.00% |
| INTC240419C00040000 | 2024-04-15 3:59PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,606 | 14,807 | 25.00% |
| INTC240419C00040500 | 2024-04-15 3:55PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 388 | 2,415 | 25.00% |
| INTC240419C00041000 | 2024-04-15 3:36PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,929 | 10,815 | 25.00% |
| INTC240419C00041500 | 2024-04-15 3:19PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 3,877 | 25.00% |
| INTC240419C00042000 | 2024-04-15 3:53PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 723 | 12,143 | 25.00% |
| INTC240419C00042500 | 2024-04-15 2:22PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 4,519 | 50.00% |
| INTC240419C00043000 | 2024-04-15 3:36PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 13,702 | 50.00% |
| INTC240419C00043500 | 2024-04-15 10:16AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,915 | 50.00% |
| INTC240419C00044000 | 2024-04-15 12:41PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 16,443 | 50.00% |
| INTC240419C00044500 | 2024-04-15 12:59PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,964 | 50.00% |
| INTC240419C00045000 | 2024-04-15 1:43PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 38,817 | 50.00% |
| INTC240419C00045500 | 2024-04-15 10:04AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,150 | 50.00% |
| INTC240419C00046000 | 2024-04-15 11:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 13,427 | 50.00% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,539 | 50.00% |
| INTC240419C00047000 | 2024-04-15 3:39PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 232 | 18,348 | 50.00% |
| INTC240419C00047500 | 2024-04-11 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 50.00% |
| INTC240419C00048000 | 2024-04-15 3:58PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 10,172 | 50.00% |
| INTC240419C00048500 | 2024-04-15 9:54AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 50.00% |
| INTC240419C00049000 | 2024-04-15 3:39PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 11,421 | 50.00% |
| INTC240419C00050000 | 2024-04-15 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 40,439 | 50.00% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 50.00% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 50.00% |
| INTC240419C00055000 | 2024-04-15 2:21PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 25,338 | 50.00% |
| INTC240419C00060000 | 2024-04-12 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18,120 | 50.00% |
| INTC240419C00065000 | 2024-04-11 1:54PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,369 | 50.00% |
| INTC240419C00070000 | 2024-04-08 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,761 | 50.00% |
| INTC240419C00075000 | 2024-04-15 12:54PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,617 | 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 | 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 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,794 | 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 | 664 | 50.00% |
| INTC240419P00028000 | 2024-04-12 3:04PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,501 | 5,588 | 50.00% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 573 | 50.00% |
| INTC240419P00030000 | 2024-04-15 2:29PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,763 | 50.00% |
| INTC240419P00031000 | 2024-04-15 3:26PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,682 | 50.00% |
| INTC240419P00032000 | 2024-04-15 3:36PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 870 | 4,174 | 25.00% |
| INTC240419P00033000 | 2024-04-15 3:58PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,366 | 6,831 | 25.00% |
| INTC240419P00034000 | 2024-04-15 3:49PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,761 | 13,278 | 12.50% |
| INTC240419P00035000 | 2024-04-15 3:59PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7,847 | 17,643 | 12.50% |
| INTC240419P00036000 | 2024-04-15 3:59PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7,988 | 9,447 | 3.13% |
| INTC240419P00037000 | 2024-04-15 3:58PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,956 | 15,070 | 0.00% |
| INTC240419P00037500 | 2024-04-15 3:59PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 177 | 5,723 | 0.00% |
| INTC240419P00038000 | 2024-04-15 3:55PM EDT | 38.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 811 | 12,961 | 0.00% |
| INTC240419P00038500 | 2024-04-15 3:53PM EDT | 38.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 517 | 1,816 | 0.00% |
| INTC240419P00039000 | 2024-04-15 3:59PM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 333 | 7,720 | 0.00% |
| INTC240419P00039500 | 2024-04-15 3:58PM EDT | 39.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 98 | 1,495 | 0.00% |
| INTC240419P00040000 | 2024-04-15 3:48PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 550 | 18,390 | 0.00% |
| INTC240419P00040500 | 2024-04-15 3:50PM EDT | 40.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 53 | 326 | 0.00% |
| INTC240419P00041000 | 2024-04-15 3:31PM EDT | 41.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2,191 | 1,142 | 0.00% |
| INTC240419P00041500 | 2024-04-15 2:50PM EDT | 41.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,303 | 1,064 | 0.00% |
| INTC240419P00042000 | 2024-04-15 3:58PM EDT | 42.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4,414 | 2,922 | 0.00% |
| INTC240419P00042500 | 2024-04-15 3:16PM EDT | 42.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 219 | 293 | 0.00% |
| INTC240419P00043000 | 2024-04-15 3:23PM EDT | 43.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1,255 | 1,666 | 0.00% |
| INTC240419P00043500 | 2024-04-12 10:20AM EDT | 43.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| INTC240419P00044000 | 2024-04-15 3:48PM EDT | 44.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2,605 | 1,591 | 0.00% |
| INTC240419P00044500 | 2024-04-15 2:46PM EDT | 44.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 63 | 52 | 0.00% |
| INTC240419P00045000 | 2024-04-15 3:16PM EDT | 45.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 283 | 217 | 0.00% |
| INTC240419P00045500 | 2024-04-15 3:16PM EDT | 45.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| INTC240419P00046000 | 2024-04-15 3:16PM EDT | 46.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 830 | 763 | 0.00% |
| INTC240419P00046500 | 2024-04-15 1:20PM EDT | 46.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240419P00047000 | 2024-04-15 3:16PM EDT | 47.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 400 | 361 | 0.00% |
| INTC240419P00047500 | 2024-04-15 11:07AM EDT | 47.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 29 | 23 | 0.00% |
| INTC240419P00048000 | 2024-04-15 3:16PM EDT | 48.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 86 | 164 | 0.00% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| INTC240419P00049000 | 2024-04-15 3:16PM EDT | 49.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 97 | 67 | 0.00% |
| INTC240419P00050000 | 2024-04-15 3:16PM EDT | 50.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 147 | 161 | 0.00% |
| INTC240419P00051000 | 2024-04-08 9:57AM EDT | 51.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419P00052000 | 2024-04-10 2:33PM EDT | 52.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 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.