Mercados españoles cerrados
S&P 500
5.069,39 +58,79 (+1,17%) Nasdaq
15.686,24 +234,93 (+1,52%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0708 +0,0051 (+0,48%) Petróleo Brent
88,15 +1,15 (+1,32%) Bitcoin EUR
62.314,69 +54,99 (+0,09%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:37PM 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 | 9.25 | 9.40 | 9.45 | 0.00 | - | 56 | 81 | 132.81% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.40 | 7.45 | 0.00 | - | - | 12 | 103.13% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 6.40 | 6.45 | +0.30 | +4.80% | 1 | 10 | 90.63% |
| INTC240426C00029000 | 2024-04-22 2:15PM EDT | 29.00 | 5.35 | 5.35 | 5.50 | -0.20 | -3.60% | 1 | 8 | 76.56% |
| INTC240426C00030000 | 2024-04-22 3:05PM EDT | 30.00 | 4.50 | 4.45 | 4.55 | -0.10 | -2.17% | 6 | 299 | 88.28% |
| INTC240426C00031000 | 2024-04-23 9:50AM EDT | 31.00 | 3.60 | 3.50 | 3.60 | +0.05 | +1.41% | 40 | 18 | 80.08% |
| INTC240426C00031500 | 2024-04-23 12:27PM EDT | 31.50 | 3.19 | 3.10 | 3.15 | -0.11 | -3.33% | 21 | 179 | 81.05% |
| INTC240426C00032000 | 2024-04-23 12:51PM EDT | 32.00 | 2.67 | 2.70 | 2.73 | -0.03 | -1.11% | 88 | 232 | 80.86% |
| INTC240426C00032500 | 2024-04-23 11:11AM EDT | 32.50 | 2.38 | 2.30 | 2.35 | +0.02 | +0.85% | 4 | 94 | 80.27% |
| INTC240426C00033000 | 2024-04-23 12:32PM EDT | 33.00 | 1.98 | 1.96 | 2.00 | -0.01 | -0.50% | 48 | 262 | 80.86% |
| INTC240426C00033500 | 2024-04-23 1:08PM EDT | 33.50 | 1.66 | 1.64 | 1.66 | -0.04 | -2.35% | 196 | 664 | 80.27% |
| INTC240426C00034000 | 2024-04-23 1:20PM EDT | 34.00 | 1.37 | 1.36 | 1.38 | -0.02 | -1.44% | 1,325 | 1,804 | 80.76% |
| INTC240426C00034500 | 2024-04-23 1:19PM EDT | 34.50 | 1.11 | 1.11 | 1.12 | -0.03 | -2.63% | 1,873 | 3,049 | 80.66% |
| INTC240426C00035000 | 2024-04-23 1:18PM EDT | 35.00 | 0.89 | 0.88 | 0.90 | -0.01 | -1.11% | 2,183 | 4,441 | 80.08% |
| INTC240426C00035500 | 2024-04-23 1:18PM EDT | 35.50 | 0.69 | 0.68 | 0.70 | -0.05 | -6.76% | 1,218 | 3,421 | 79.10% |
| INTC240426C00036000 | 2024-04-23 1:13PM EDT | 36.00 | 0.52 | 0.52 | 0.53 | -0.05 | -8.77% | 1,254 | 8,245 | 78.13% |
| INTC240426C00036500 | 2024-04-23 1:19PM EDT | 36.50 | 0.40 | 0.39 | 0.40 | -0.03 | -6.98% | 408 | 4,193 | 77.73% |
| INTC240426C00037000 | 2024-04-23 1:16PM EDT | 37.00 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 1,383 | 7,859 | 78.13% |
| INTC240426C00037500 | 2024-04-23 1:14PM EDT | 37.50 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 341 | 1,913 | 78.52% |
| INTC240426C00038000 | 2024-04-23 1:19PM EDT | 38.00 | 0.16 | 0.16 | 0.17 | -0.02 | -10.53% | 926 | 5,949 | 78.52% |
| INTC240426C00038500 | 2024-04-23 1:17PM EDT | 38.50 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 430 | 1,337 | 79.69% |
| INTC240426C00039000 | 2024-04-23 1:21PM EDT | 39.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 469 | 7,772 | 80.86% |
| INTC240426C00039500 | 2024-04-23 1:07PM EDT | 39.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,536 | 2,220 | 80.47% |
| INTC240426C00040000 | 2024-04-23 12:59PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 377 | 9,756 | 83.20% |
| INTC240426C00040500 | 2024-04-23 1:20PM EDT | 40.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 74 | 732 | 85.16% |
| INTC240426C00041000 | 2024-04-23 1:17PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 91 | 3,019 | 86.72% |
| INTC240426C00041500 | 2024-04-23 12:47PM EDT | 41.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 51 | 367 | 87.50% |
| INTC240426C00042000 | 2024-04-23 1:17PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 247 | 2,699 | 91.41% |
| INTC240426C00042500 | 2024-04-23 12:41PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 285 | 223 | 89.06% |
| INTC240426C00043000 | 2024-04-23 1:17PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 420 | 3,772 | 93.75% |
| INTC240426C00043500 | 2024-04-22 2:24PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 241 | 313 | 98.44% |
| INTC240426C00044000 | 2024-04-23 12:41PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 621 | 3,166 | 101.56% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 432 | 93.75% |
| INTC240426C00045000 | 2024-04-23 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 3,863 | 96.88% |
| INTC240426C00045500 | 2024-04-22 3:45PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 751 | 100.00% |
| INTC240426C00046000 | 2024-04-23 10:50AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,117 | 103.13% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 14 | 153.13% |
| INTC240426C00047000 | 2024-04-23 10:37AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,408 | 112.50% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 112.50% |
| INTC240426C00048000 | 2024-04-23 12:54PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,429 | 118.75% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 118.75% |
| INTC240426C00049000 | 2024-04-23 1:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,152 | 125.00% |
| INTC240426C00050000 | 2024-04-23 1:11PM EDT | 50.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 16 | 2,288 | 140.63% |
| INTC240426C00051000 | 2024-04-23 12:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,200 | 137.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 329 | 153.13% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 401 | 159.38% |
| INTC240426C00054000 | 2024-04-22 10:33AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 120 | 150.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 156.25% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 181.25% |
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 | 118.75% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 103.13% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 1,075 | 90.63% |
| INTC240426P00028000 | 2024-04-23 12:47PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 185 | 1,362 | 90.63% |
| INTC240426P00028500 | 2024-04-23 12:48PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 169 | 212 | 89.84% |
| INTC240426P00029000 | 2024-04-23 1:18PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 184 | 234 | 87.50% |
| INTC240426P00029500 | 2024-04-23 10:51AM EDT | 29.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 114 | 83.59% |
| INTC240426P00030000 | 2024-04-23 1:20PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 527 | 1,264 | 82.03% |
| INTC240426P00030500 | 2024-04-23 1:22PM EDT | 30.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 68 | 331 | 80.86% |
| INTC240426P00031000 | 2024-04-23 1:15PM EDT | 31.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 174 | 1,006 | 80.86% |
| INTC240426P00031500 | 2024-04-23 1:12PM EDT | 31.50 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 261 | 226 | 79.69% |
| INTC240426P00032000 | 2024-04-23 1:15PM EDT | 32.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 1,693 | 1,549 | 79.88% |
| INTC240426P00032500 | 2024-04-23 1:19PM EDT | 32.50 | 0.42 | 0.41 | 0.42 | -0.04 | -8.89% | 790 | 1,029 | 80.27% |
| INTC240426P00033000 | 2024-04-23 1:22PM EDT | 33.00 | 0.55 | 0.55 | 0.56 | -0.07 | -11.29% | 804 | 2,780 | 79.69% |
| INTC240426P00033500 | 2024-04-23 1:10PM EDT | 33.50 | 0.74 | 0.73 | 0.75 | -0.06 | -7.50% | 246 | 10,908 | 80.27% |
| INTC240426P00034000 | 2024-04-23 1:21PM EDT | 34.00 | 0.94 | 0.95 | 0.96 | -0.07 | -6.80% | 990 | 3,615 | 80.47% |
| INTC240426P00034500 | 2024-04-23 1:08PM EDT | 34.50 | 1.19 | 1.19 | 1.21 | -0.09 | -7.03% | 1,463 | 3,386 | 80.27% |
| INTC240426P00035000 | 2024-04-23 1:08PM EDT | 35.00 | 1.45 | 1.46 | 1.48 | -0.09 | -5.84% | 416 | 7,916 | 79.49% |
| INTC240426P00035500 | 2024-04-23 12:55PM EDT | 35.50 | 1.80 | 1.76 | 1.78 | -0.05 | -2.70% | 98 | 3,866 | 78.32% |
| INTC240426P00036000 | 2024-04-23 1:05PM EDT | 36.00 | 2.13 | 2.10 | 2.12 | -0.05 | -2.29% | 288 | 7,915 | 77.73% |
| INTC240426P00036500 | 2024-04-23 11:14AM EDT | 36.50 | 2.42 | 2.46 | 2.51 | -0.10 | -3.97% | 32 | 1,379 | 77.73% |
| INTC240426P00037000 | 2024-04-23 1:18PM EDT | 37.00 | 2.89 | 2.85 | 2.90 | -0.01 | -0.34% | 221 | 3,823 | 76.56% |
| INTC240426P00037500 | 2024-04-23 9:50AM EDT | 37.50 | 3.20 | 3.25 | 3.35 | -0.09 | -2.74% | 34 | 230 | 76.76% |
| INTC240426P00038000 | 2024-04-23 1:15PM EDT | 38.00 | 3.76 | 3.70 | 3.80 | +0.01 | +0.27% | 492 | 3,024 | 77.93% |
| INTC240426P00038500 | 2024-04-23 12:55PM EDT | 38.50 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 3 | 305 | 77.15% |
| INTC240426P00039000 | 2024-04-23 12:51PM EDT | 39.00 | 4.69 | 4.65 | 4.70 | -0.01 | -0.21% | 55 | 1,808 | 78.91% |
| INTC240426P00039500 | 2024-04-23 10:18AM EDT | 39.50 | 5.15 | 5.10 | 5.20 | 0.00 | - | 63 | 686 | 78.91% |
| INTC240426P00040000 | 2024-04-23 12:40PM EDT | 40.00 | 5.53 | 5.60 | 5.70 | -0.12 | -2.12% | 69 | 5,667 | 84.38% |
| INTC240426P00040500 | 2024-04-22 1:42PM EDT | 40.50 | 6.18 | 6.05 | 6.15 | 0.00 | - | 10 | 520 | 68.75% |
| INTC240426P00041000 | 2024-04-23 12:09PM EDT | 41.00 | 6.49 | 6.50 | 6.70 | -0.16 | -2.41% | 19 | 2,450 | 71.88% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.80 | 7.15 | 0.00 | - | 69 | 538 | 100.78% |
| INTC240426P00042000 | 2024-04-23 12:21PM EDT | 42.00 | 7.50 | 7.55 | 7.65 | -0.15 | -1.96% | 19 | 1,206 | 81.25% |
| INTC240426P00042500 | 2024-04-22 3:19PM EDT | 42.50 | 8.50 | 8.05 | 8.15 | 0.00 | - | 10 | 44 | 84.38% |
| INTC240426P00043000 | 2024-04-23 10:14AM EDT | 43.00 | 8.60 | 8.55 | 8.90 | +0.05 | +0.58% | 4 | 112 | 135.55% |
| INTC240426P00044000 | 2024-04-22 3:19PM EDT | 44.00 | 9.60 | 9.55 | 10.40 | 0.00 | - | 91 | 196 | 187.89% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 10.05 | 10.15 | 0.00 | - | 2 | 0 | 100.00% |
| INTC240426P00045000 | 2024-04-19 2:35PM EDT | 45.00 | 10.75 | 10.55 | 10.65 | +0.25 | +2.38% | 5 | 9 | 104.69% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.55 | 11.65 | 0.00 | - | 12 | 6 | 112.50% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 12.17 | 12.05 | 12.15 | +0.17 | +1.42% | 1 | 1 | 115.63% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 11.90 | 12.65 | 0.00 | - | 2 | 0 | 151.56% |
| INTC240426P00048000 | 2024-04-22 3:15PM EDT | 48.00 | 13.60 | 13.55 | 13.65 | +0.10 | +0.74% | 1 | 0 | 125.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.05 | 14.75 | 0.00 | - | 14 | 0 | 199.61% |
| INTC240426P00050000 | 2024-04-22 9:39AM EDT | 50.00 | 15.66 | 15.55 | 15.65 | 0.00 | - | 34 | 0 | 140.63% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 14.90 | 16.55 | 16.75 | 0.00 | - | - | 0 | 183.59% |
| INTC240426P00054000 | 2024-04-17 9:30AM EDT | 54.00 | 18.10 | 19.55 | 19.65 | 0.00 | - | - | 0 | 162.50% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 16.20 | 20.55 | 20.65 | 0.00 | - | 1 | 0 | 168.75% |
© 2024 Yahoo. Todos los derechos reservados.