Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.370,50 +30,20 (+1,29%) Bitcoin EUR
56.525,54 -1.556,89 (-2,68%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00024000 | 2024-05-08 9:51AM EDT | 24.00 | 6.00 | 5.65 | 6.20 | 0.00 | - | - | 1 | 254.69% |
| INTC240510C00025000 | 2024-05-10 3:52PM EDT | 25.00 | 4.95 | 4.45 | 5.40 | -0.20 | -3.88% | 7 | 84 | 214.06% |
| INTC240510C00026000 | 2024-05-08 9:51AM EDT | 26.00 | 4.00 | 3.00 | 4.85 | 0.00 | - | 1 | 1 | 175.78% |
| INTC240510C00026500 | 2024-05-09 10:36AM EDT | 26.50 | 3.80 | 2.78 | 3.80 | 0.00 | - | 11 | 11 | 271.88% |
| INTC240510C00027000 | 2024-05-10 9:49AM EDT | 27.00 | 3.45 | 2.63 | 3.85 | +0.40 | +13.11% | 5 | 34 | 230.86% |
| INTC240510C00027500 | 2024-05-09 10:26AM EDT | 27.50 | 2.81 | 2.28 | 3.50 | 0.00 | - | 12 | 56 | 236.72% |
| INTC240510C00028000 | 2024-05-10 3:52PM EDT | 28.00 | 1.94 | 1.73 | 2.15 | -0.24 | -11.01% | 188 | 63 | 103.13% |
| INTC240510C00028500 | 2024-05-10 3:36PM EDT | 28.50 | 1.47 | 1.18 | 1.66 | -0.03 | -2.00% | 22 | 39 | 75.78% |
| INTC240510C00029000 | 2024-05-10 3:49PM EDT | 29.00 | 0.94 | 0.49 | 2.44 | -0.31 | -24.80% | 79 | 352 | 159.77% |
| INTC240510C00029500 | 2024-05-10 3:54PM EDT | 29.50 | 0.44 | 0.43 | 0.46 | -0.25 | -36.76% | 530 | 1,476 | 39.84% |
| INTC240510C00030000 | 2024-05-10 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 4,715 | 5,561 | 8.99% |
| INTC240510C00030500 | 2024-05-10 3:39PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9,907 | 5,611 | 26.56% |
| INTC240510C00031000 | 2024-05-10 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,521 | 8,831 | 40.63% |
| INTC240510C00031500 | 2024-05-10 3:49PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 941 | 9,873 | 50.00% |
| INTC240510C00032000 | 2024-05-10 3:33PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,345 | 10,702 | 59.38% |
| INTC240510C00032500 | 2024-05-10 3:33PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 13,413 | 71.88% |
| INTC240510C00033000 | 2024-05-10 3:13PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,934 | 81.25% |
| INTC240510C00033500 | 2024-05-10 11:08AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,123 | 93.75% |
| INTC240510C00034000 | 2024-05-10 3:41PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,155 | 106.25% |
| INTC240510C00034500 | 2024-05-08 9:51AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 964 | 112.50% |
| INTC240510C00035000 | 2024-05-10 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,003 | 125.00% |
| INTC240510C00035500 | 2024-05-07 1:34PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,656 | 131.25% |
| INTC240510C00036000 | 2024-05-10 2:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 143.75% |
| INTC240510C00036500 | 2024-05-10 3:30PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 455 | 150.00% |
| INTC240510C00037000 | 2024-05-07 10:26AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,002 | 162.50% |
| INTC240510C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 168.75% |
| INTC240510C00038000 | 2024-05-09 10:59AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,577 | 175.00% |
| INTC240510C00038500 | 2024-05-09 12:57PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 187.50% |
| INTC240510C00039000 | 2024-05-07 11:24AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,321 | 193.75% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 200.00% |
| INTC240510C00040000 | 2024-05-10 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,317 | 212.50% |
| INTC240510C00040500 | 2024-05-06 11:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 218.75% |
| INTC240510C00041000 | 2024-05-08 12:15PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 225.00% |
| INTC240510C00042000 | 2024-05-10 11:17AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 839 | 243.75% |
| INTC240510C00043000 | 2024-05-09 11:41AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 262.50% |
| INTC240510C00044000 | 2024-05-08 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 454 | 275.00% |
| INTC240510C00045000 | 2024-05-10 1:36PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,034 | 287.50% |
| INTC240510C00046000 | 2024-05-09 3:21PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 126 | 300.00% |
| INTC240510C00047000 | 2024-05-09 11:11AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 183 | 312.50% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 325.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 369 | 337.50% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 539 | 350.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 362.50% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 375.00% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 263 | 387.50% |
| INTC240510C00055000 | 2024-05-06 3:46PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 400.00% |
| INTC240510C00060000 | 2024-05-06 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 450.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00022000 | 2024-05-03 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 225.00% |
| INTC240510P00025000 | 2024-05-08 9:46AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 137.50% |
| INTC240510P00026000 | 2024-05-07 10:29AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 112.50% |
| INTC240510P00026500 | 2024-05-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 366 | 96.88% |
| INTC240510P00027000 | 2024-05-10 2:35PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 954 | 84.38% |
| INTC240510P00027500 | 2024-05-08 3:34PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 439 | 68.75% |
| INTC240510P00028000 | 2024-05-10 2:10PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,298 | 56.25% |
| INTC240510P00028500 | 2024-05-10 10:42AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,117 | 48.44% |
| INTC240510P00029000 | 2024-05-10 3:27PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 3,275 | 32.81% |
| INTC240510P00029500 | 2024-05-10 3:35PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 330 | 7,119 | 16.41% |
| INTC240510P00030000 | 2024-05-10 3:56PM EDT | 30.00 | 0.08 | 0.06 | 0.09 | -0.07 | -43.75% | 4,904 | 5,967 | 0.00% |
| INTC240510P00030500 | 2024-05-10 3:55PM EDT | 30.50 | 0.57 | 0.51 | 0.62 | +0.15 | +35.71% | 4,701 | 5,397 | 0.00% |
| INTC240510P00031000 | 2024-05-10 3:46PM EDT | 31.00 | 1.04 | 0.96 | 1.45 | +0.17 | +19.54% | 551 | 5,742 | 60.55% |
| INTC240510P00031500 | 2024-05-10 3:32PM EDT | 31.50 | 1.49 | 1.07 | 2.07 | +0.18 | +13.74% | 160 | 2,227 | 163.28% |
| INTC240510P00032000 | 2024-05-10 3:41PM EDT | 32.00 | 2.05 | 2.01 | 2.08 | +0.25 | +13.89% | 106 | 489 | 0.00% |
| INTC240510P00032500 | 2024-05-10 9:49AM EDT | 32.50 | 2.09 | 2.37 | 2.68 | -0.06 | -2.79% | 6 | 10 | 96.88% |
| INTC240510P00033000 | 2024-05-10 3:31PM EDT | 33.00 | 2.97 | 2.30 | 3.60 | +0.12 | +4.21% | 6 | 47 | 234.77% |
| INTC240510P00033500 | 2024-05-10 11:26AM EDT | 33.50 | 3.25 | 2.92 | 4.10 | -0.20 | -5.80% | 2 | 2 | 254.69% |
| INTC240510P00034000 | 2024-05-09 3:02PM EDT | 34.00 | 3.80 | 3.35 | 4.55 | -0.10 | -2.56% | 1 | 1 | 262.11% |
| INTC240510P00034500 | 2024-05-07 12:12PM EDT | 34.50 | 3.27 | 3.70 | 5.45 | 0.00 | - | 5 | 0 | 366.80% |
| INTC240510P00035000 | 2024-05-09 3:02PM EDT | 35.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 170 | 516 | 0.00% |
| INTC240510P00035500 | 2024-05-09 3:02PM EDT | 35.50 | 5.40 | 4.10 | 7.25 | 0.00 | - | 51 | 61 | 167.19% |
| INTC240510P00036000 | 2024-05-10 2:07PM EDT | 36.00 | 5.94 | 5.50 | 6.20 | +0.04 | +0.68% | 5 | 5 | 199.22% |
| INTC240510P00036500 | 2024-05-08 3:22PM EDT | 36.50 | 6.45 | 6.25 | 6.60 | 0.00 | - | 2 | 1 | 0.00% |
| INTC240510P00037000 | 2024-05-08 3:12PM EDT | 37.00 | 6.58 | 6.70 | 7.30 | -0.57 | -7.97% | 4 | 5 | 278.13% |
| INTC240510P00037500 | 2024-05-08 3:12PM EDT | 37.50 | 7.65 | 6.65 | 7.75 | 0.00 | - | 4 | 2 | 267.19% |
| INTC240510P00038000 | 2024-05-10 2:35PM EDT | 38.00 | 8.00 | 7.60 | 8.50 | +0.10 | +1.27% | 2 | 3 | 375.78% |
| INTC240510P00038500 | 2024-05-08 3:22PM EDT | 38.50 | 8.60 | 8.00 | 9.05 | 0.00 | - | 2 | 1 | 404.69% |
| INTC240510P00039000 | 2024-05-08 3:07PM EDT | 39.00 | 9.00 | 8.25 | 9.10 | 0.00 | - | 66 | 12 | 0.00% |
| INTC240510P00039500 | 2024-05-06 1:55PM EDT | 39.50 | 8.70 | 9.50 | 9.60 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240510P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 9.80 | 10.00 | 10.10 | 0.00 | - | 6,846 | 0 | 0.00% |
| INTC240510P00040500 | 2024-05-09 1:41PM EDT | 40.50 | 10.42 | 10.35 | 10.60 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240510P00041000 | 2024-05-08 3:12PM EDT | 41.00 | 11.00 | 9.20 | 12.50 | 0.00 | - | 7 | 2 | 698.83% |
| INTC240510P00042000 | 2024-05-06 1:53PM EDT | 42.00 | 11.19 | 11.10 | 12.10 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 13.00 | 13.25 | 0.00 | - | 1 | 0 | 385.16% |
| INTC240510P00044000 | 2024-05-06 11:59AM EDT | 44.00 | 13.12 | 13.15 | 14.95 | 0.00 | - | 6 | 0 | 657.03% |
| INTC240510P00045000 | 2024-05-08 10:29AM EDT | 45.00 | 15.06 | 14.15 | 15.35 | 0.00 | - | 3 | 0 | 482.03% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 15.55 | 17.15 | 0.00 | - | 1 | 0 | 501.56% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 17.00 | 17.10 | 0.00 | - | 98 | 0 | 0.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 18.00 | 18.10 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 833.59% |
| INTC240510P00050000 | 2024-05-08 10:57AM EDT | 50.00 | 20.10 | 19.45 | 20.65 | 0.00 | - | - | 0 | 698.44% |
| INTC240510P00052000 | 2024-05-08 10:57AM EDT | 52.00 | 22.10 | 21.90 | 22.65 | 0.00 | - | - | 0 | 557.81% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 23.20 | 26.65 | 0.00 | - | 2 | 0 | 1,060.16% |
| INTC240510P00060000 | 2024-05-09 2:59PM EDT | 60.00 | 29.80 | 29.30 | 30.55 | 0.00 | - | 6,845 | 0 | 824.22% |
© 2024 Yahoo. Todos los derechos reservados.