Mercados españoles cerrados
S&P 500
5.033,61 -38,02 (-0,75%) Nasdaq
15.546,87 -165,88 (-1,06%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0735 +0,0034 (+0,32%) Petróleo Brent
87,97 -0,05 (-0,06%) Bitcoin EUR
60.031,21 -246,59 (-0,41%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM 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 | 9.80 | 9.90 | +0.65 | +7.03% | 1 | 81 | 228.13% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.65 | 8.40 | 0.00 | - | - | 12 | 235.94% |
| INTC240426C00028000 | 2024-04-24 2:44PM EDT | 28.00 | 6.75 | 6.80 | 6.90 | 0.00 | - | 1 | 11 | 159.38% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.78 | 5.80 | 5.90 | +0.43 | +8.04% | 4 | 8 | 137.50% |
| INTC240426C00030000 | 2024-04-25 12:16PM EDT | 30.00 | 4.76 | 4.85 | 4.90 | +0.31 | +6.97% | 66 | 286 | 101.56% |
| INTC240426C00031000 | 2024-04-25 11:43AM EDT | 31.00 | 3.75 | 3.90 | 4.00 | -0.10 | -2.60% | 29 | 63 | 111.72% |
| INTC240426C00031500 | 2024-04-25 9:39AM EDT | 31.50 | 3.40 | 3.45 | 3.55 | -0.05 | -1.45% | 3 | 212 | 111.33% |
| INTC240426C00032000 | 2024-04-25 12:38PM EDT | 32.00 | 3.15 | 3.05 | 3.10 | +0.15 | +5.00% | 62 | 255 | 112.50% |
| INTC240426C00032500 | 2024-04-25 10:55AM EDT | 32.50 | 2.60 | 2.63 | 2.69 | +0.13 | +5.26% | 17 | 104 | 111.33% |
| INTC240426C00033000 | 2024-04-25 12:37PM EDT | 33.00 | 2.32 | 2.27 | 2.32 | +0.22 | +10.48% | 70 | 389 | 113.28% |
| INTC240426C00033500 | 2024-04-25 12:29PM EDT | 33.50 | 1.93 | 1.95 | 1.97 | +0.21 | +12.21% | 176 | 838 | 114.84% |
| INTC240426C00034000 | 2024-04-25 12:28PM EDT | 34.00 | 1.61 | 1.64 | 1.66 | +0.17 | +11.81% | 1,120 | 2,313 | 115.43% |
| INTC240426C00034500 | 2024-04-25 12:41PM EDT | 34.50 | 1.39 | 1.36 | 1.38 | +0.15 | +12.10% | 1,641 | 4,272 | 115.63% |
| INTC240426C00035000 | 2024-04-25 12:43PM EDT | 35.00 | 1.13 | 1.12 | 1.14 | +0.13 | +13.00% | 4,650 | 6,148 | 116.41% |
| INTC240426C00035500 | 2024-04-25 12:40PM EDT | 35.50 | 0.94 | 0.90 | 0.92 | +0.15 | +18.99% | 1,253 | 4,467 | 116.02% |
| INTC240426C00036000 | 2024-04-25 12:43PM EDT | 36.00 | 0.73 | 0.71 | 0.73 | +0.12 | +20.00% | 2,742 | 9,578 | 115.43% |
| INTC240426C00036500 | 2024-04-25 12:41PM EDT | 36.50 | 0.57 | 0.56 | 0.57 | +0.08 | +16.00% | 2,282 | 5,283 | 115.23% |
| INTC240426C00037000 | 2024-04-25 12:43PM EDT | 37.00 | 0.43 | 0.43 | 0.44 | +0.08 | +22.22% | 3,805 | 10,472 | 114.84% |
| INTC240426C00037500 | 2024-04-25 12:41PM EDT | 37.50 | 0.33 | 0.32 | 0.34 | +0.05 | +17.86% | 3,593 | 2,736 | 114.65% |
| INTC240426C00038000 | 2024-04-25 12:41PM EDT | 38.00 | 0.26 | 0.24 | 0.25 | +0.05 | +23.81% | 2,679 | 7,967 | 114.06% |
| INTC240426C00038500 | 2024-04-25 12:37PM EDT | 38.50 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 1,407 | 1,996 | 114.84% |
| INTC240426C00039000 | 2024-04-25 12:41PM EDT | 39.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 2,129 | 8,265 | 115.63% |
| INTC240426C00039500 | 2024-04-25 12:38PM EDT | 39.50 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 439 | 1,322 | 116.41% |
| INTC240426C00040000 | 2024-04-25 12:39PM EDT | 40.00 | 0.09 | 0.08 | 0.09 | +0.01 | +14.29% | 3,133 | 10,734 | 119.53% |
| INTC240426C00040500 | 2024-04-25 12:24PM EDT | 40.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 229 | 811 | 121.09% |
| INTC240426C00041000 | 2024-04-25 12:38PM EDT | 41.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 336 | 3,170 | 125.00% |
| INTC240426C00041500 | 2024-04-25 12:18PM EDT | 41.50 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 72 | 363 | 127.34% |
| INTC240426C00042000 | 2024-04-25 12:11PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 124 | 2,705 | 128.91% |
| INTC240426C00042500 | 2024-04-25 12:13PM EDT | 42.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 309 | 450 | 128.13% |
| INTC240426C00043000 | 2024-04-25 12:21PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 351 | 3,873 | 134.38% |
| INTC240426C00043500 | 2024-04-25 12:32PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 1,348 | 137.50% |
| INTC240426C00044000 | 2024-04-25 12:37PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 264 | 4,139 | 137.50% |
| INTC240426C00044500 | 2024-04-25 10:01AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 564 | 447 | 143.75% |
| INTC240426C00045000 | 2024-04-25 12:38PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,980 | 4,339 | 148.44% |
| INTC240426C00045500 | 2024-04-25 10:26AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 754 | 153.13% |
| INTC240426C00046000 | 2024-04-25 12:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,142 | 140.63% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 14 | 165.63% |
| INTC240426C00047000 | 2024-04-25 12:22PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 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 | +100.00% | 17 | 2,421 | 171.88% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 162.50% |
| 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 | 175.00% |
| 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 | 250.00% |
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 | 134.38% |
| INTC240426P00028000 | 2024-04-25 12:35PM EDT | 28.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 2,424 | 1,513 | 128.13% |
| INTC240426P00028500 | 2024-04-25 12:24PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 256 | 125.00% |
| INTC240426P00029000 | 2024-04-25 12:34PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 398 | 407 | 125.00% |
| INTC240426P00029500 | 2024-04-25 12:04PM EDT | 29.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 326 | 190 | 121.09% |
| INTC240426P00030000 | 2024-04-25 12:40PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,445 | 4,036 | 115.63% |
| INTC240426P00030500 | 2024-04-25 12:20PM EDT | 30.50 | 0.07 | 0.07 | 0.08 | -0.03 | -27.27% | 525 | 576 | 117.19% |
| INTC240426P00031000 | 2024-04-25 12:43PM EDT | 31.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 1,513 | 1,417 | 114.06% |
| INTC240426P00031500 | 2024-04-25 12:41PM EDT | 31.50 | 0.16 | 0.15 | 0.16 | -0.05 | -25.00% | 3,035 | 1,239 | 113.67% |
| INTC240426P00032000 | 2024-04-25 12:43PM EDT | 32.00 | 0.22 | 0.22 | 0.23 | -0.09 | -28.12% | 1,823 | 2,688 | 113.28% |
| INTC240426P00032500 | 2024-04-25 12:40PM EDT | 32.50 | 0.33 | 0.32 | 0.33 | -0.11 | -25.58% | 550 | 1,971 | 114.06% |
| INTC240426P00033000 | 2024-04-25 12:42PM EDT | 33.00 | 0.46 | 0.45 | 0.46 | -0.11 | -19.64% | 1,476 | 2,678 | 115.23% |
| INTC240426P00033500 | 2024-04-25 12:41PM EDT | 33.50 | 0.62 | 0.61 | 0.62 | -0.13 | -17.33% | 770 | 10,902 | 116.02% |
| INTC240426P00034000 | 2024-04-25 12:42PM EDT | 34.00 | 0.81 | 0.81 | 0.82 | -0.15 | -15.62% | 2,495 | 3,966 | 117.58% |
| INTC240426P00034500 | 2024-04-25 12:41PM EDT | 34.50 | 1.04 | 1.03 | 1.04 | -0.16 | -13.22% | 2,113 | 4,622 | 117.58% |
| INTC240426P00035000 | 2024-04-25 12:41PM EDT | 35.00 | 1.29 | 1.28 | 1.30 | -0.18 | -12.24% | 1,343 | 7,720 | 117.97% |
| INTC240426P00035500 | 2024-04-25 12:35PM EDT | 35.50 | 1.58 | 1.56 | 1.58 | -0.05 | -3.07% | 359 | 3,814 | 117.58% |
| INTC240426P00036000 | 2024-04-25 12:36PM EDT | 36.00 | 1.89 | 1.88 | 1.91 | -0.27 | -12.50% | 377 | 7,579 | 118.56% |
| INTC240426P00036500 | 2024-04-25 12:08PM EDT | 36.50 | 2.29 | 2.23 | 2.25 | -0.11 | -4.58% | 36 | 1,284 | 118.56% |
| INTC240426P00037000 | 2024-04-25 12:11PM EDT | 37.00 | 2.68 | 2.57 | 2.60 | -0.11 | -3.94% | 128 | 3,439 | 115.63% |
| INTC240426P00037500 | 2024-04-25 12:39PM EDT | 37.50 | 2.96 | 2.98 | 3.05 | -0.15 | -4.82% | 8 | 253 | 119.92% |
| INTC240426P00038000 | 2024-04-25 12:30PM EDT | 38.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 85 | 2,619 | 115.63% |
| INTC240426P00038500 | 2024-04-25 11:39AM EDT | 38.50 | 4.01 | 3.80 | 3.90 | +0.06 | +1.52% | 1 | 301 | 118.36% |
| INTC240426P00039000 | 2024-04-25 12:37PM EDT | 39.00 | 4.27 | 4.25 | 4.35 | -0.33 | -7.17% | 75 | 1,664 | 118.75% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 4.70 | 4.80 | 0.00 | - | 6 | 816 | 116.41% |
| INTC240426P00040000 | 2024-04-25 12:43PM EDT | 40.00 | 5.22 | 5.20 | 5.30 | -0.27 | -4.80% | 27 | 5,455 | 125.39% |
| INTC240426P00040500 | 2024-04-25 12:07PM EDT | 40.50 | 5.84 | 5.65 | 5.75 | +0.29 | +5.23% | 4 | 536 | 117.19% |
| INTC240426P00041000 | 2024-04-25 10:24AM EDT | 41.00 | 6.20 | 6.05 | 6.25 | -0.11 | -1.74% | 26 | 2,512 | 87.50% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.30 | 6.75 | 0.00 | - | 69 | 440 | 150.00% |
| INTC240426P00042000 | 2024-04-25 11:06AM EDT | 42.00 | 7.24 | 7.15 | 7.25 | -0.41 | -5.32% | 5 | 732 | 139.06% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.60 | 8.00 | 0.00 | - | 80 | 44 | 180.47% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 8.10 | 8.25 | +0.30 | +3.77% | 1 | 4 | 139.06% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 9.15 | 9.30 | 0.00 | - | 2 | 1 | 178.13% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.60 | 9.70 | 0.00 | - | 2 | 0 | 125.00% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 10.10 | 10.50 | 0.00 | - | 25 | 8 | 217.97% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.10 | 11.20 | 0.00 | - | 12 | 6 | 140.63% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 11.60 | 11.75 | 0.00 | - | 3 | 0 | 181.25% |
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 47.00 | 12.30 | 12.10 | 12.50 | +2.53 | +25.90% | 2 | 0 | 246.09% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 13.10 | 13.40 | 0.00 | - | 1 | 0 | 240.63% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.10 | 14.25 | 0.00 | - | 14 | 0 | 207.81% |
| INTC240426P00050000 | 2024-04-25 10:52AM EDT | 50.00 | 15.25 | 15.10 | 15.20 | +0.25 | +1.67% | 7 | 0 | 175.00% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 16.10 | 16.20 | 0.00 | - | 2 | 0 | 187.50% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 18.55 | 19.50 | 0.00 | - | 28 | 0 | 391.02% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 20.05 | 20.25 | 0.00 | - | 5 | 0 | 218.75% |
© 2024 Yahoo. Todos los derechos reservados.