Mercados españoles cerrados en 4 hrs 30 min
IBEX 35
11.112,90 +129,20 (+1,18%) Euro Stoxx 50
4.974,37 +35,36 (+0,72%) Dólar/Euro
1,0732 -0,0001 (-0,01%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.360,70 +18,20 (+0,78%) Bitcoin EUR
59.749,79 +588,11 (+0,99%)
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 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 | 2024-04-25 10:14AM EDT | 25.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| INTC240426C00028000 | 2024-04-25 12:49PM EDT | 28.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| INTC240426C00029000 | 2024-04-25 3:50PM EDT | 29.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| INTC240426C00030000 | 2024-04-25 3:42PM EDT | 30.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 103 | 303 | 0.00% |
| INTC240426C00031000 | 2024-04-25 3:15PM EDT | 31.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 38 | 71 | 0.00% |
| INTC240426C00031500 | 2024-04-25 3:55PM EDT | 31.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 218 | 0.00% |
| INTC240426C00032000 | 2024-04-25 3:50PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 119 | 285 | 0.00% |
| INTC240426C00032500 | 2024-04-25 3:56PM EDT | 32.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 63 | 122 | 0.00% |
| INTC240426C00033000 | 2024-04-25 3:46PM EDT | 33.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 272 | 430 | 0.00% |
| INTC240426C00033500 | 2024-04-25 3:58PM EDT | 33.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 397 | 1,016 | 0.00% |
| INTC240426C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,601 | 2,601 | 0.00% |
| INTC240426C00034500 | 2024-04-25 3:59PM EDT | 34.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3,273 | 4,290 | 0.00% |
| INTC240426C00035000 | 2024-04-25 3:59PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15,597 | 12,563 | 0.00% |
| INTC240426C00035500 | 2024-04-25 3:59PM EDT | 35.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5,802 | 6,352 | 6.25% |
| INTC240426C00036000 | 2024-04-25 3:59PM EDT | 36.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10,029 | 10,956 | 12.50% |
| INTC240426C00036500 | 2024-04-25 3:59PM EDT | 36.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6,932 | 7,085 | 25.00% |
| INTC240426C00037000 | 2024-04-25 3:59PM EDT | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10,874 | 11,971 | 25.00% |
| INTC240426C00037500 | 2024-04-25 3:59PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10,432 | 7,932 | 25.00% |
| INTC240426C00038000 | 2024-04-25 3:59PM EDT | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12,532 | 12,187 | 50.00% |
| INTC240426C00038500 | 2024-04-25 3:59PM EDT | 38.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,296 | 3,692 | 50.00% |
| INTC240426C00039000 | 2024-04-25 3:59PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6,918 | 10,465 | 50.00% |
| INTC240426C00039500 | 2024-04-25 3:59PM EDT | 39.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,987 | 3,123 | 50.00% |
| INTC240426C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11,425 | 13,843 | 50.00% |
| INTC240426C00040500 | 2024-04-25 3:59PM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 969 | 1,099 | 50.00% |
| INTC240426C00041000 | 2024-04-25 3:59PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 861 | 3,529 | 50.00% |
| INTC240426C00041500 | 2024-04-25 3:58PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 504 | 585 | 50.00% |
| INTC240426C00042000 | 2024-04-25 3:59PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 560 | 2,759 | 50.00% |
| INTC240426C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 984 | 1,073 | 50.00% |
| INTC240426C00043000 | 2024-04-25 3:55PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,036 | 4,687 | 50.00% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 1,385 | 50.00% |
| INTC240426C00044000 | 2024-04-25 3:59PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 664 | 4,400 | 50.00% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 569 | 1,013 | 50.00% |
| INTC240426C00045000 | 2024-04-25 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,606 | 6,025 | 50.00% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 856 | 50.00% |
| INTC240426C00046000 | 2024-04-25 3:55PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 626 | 2,766 | 50.00% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 2,645 | 50.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 50.00% |
| INTC240426C00048000 | 2024-04-25 1:57PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 2,416 | 50.00% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| INTC240426C00049000 | 2024-04-25 1:57PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 2,134 | 50.00% |
| INTC240426C00050000 | 2024-04-25 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,284 | 50.00% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,188 | 50.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 50.00% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 401 | 50.00% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 50.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 1,029 | 50.00% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 50.00% |
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 | 2024-04-25 3:09PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| INTC240426P00027000 | 2024-04-25 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 50.00% |
| INTC240426P00028000 | 2024-04-25 3:59PM EDT | 28.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3,916 | 4,485 | 168.75% |
| INTC240426P00028500 | 2024-04-25 3:59PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,034 | 1,163 | 50.00% |
| INTC240426P00029000 | 2024-04-25 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,867 | 1,658 | 50.00% |
| INTC240426P00029500 | 2024-04-25 3:58PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 652 | 649 | 50.00% |
| INTC240426P00030000 | 2024-04-25 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,662 | 8,763 | 50.00% |
| INTC240426P00030500 | 2024-04-25 3:59PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,777 | 1,522 | 50.00% |
| INTC240426P00031000 | 2024-04-25 3:59PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,873 | 4,859 | 50.00% |
| INTC240426P00031500 | 2024-04-25 3:59PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,497 | 2,434 | 50.00% |
| INTC240426P00032000 | 2024-04-25 3:59PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,169 | 6,744 | 50.00% |
| INTC240426P00032500 | 2024-04-25 3:59PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,943 | 3,989 | 50.00% |
| INTC240426P00033000 | 2024-04-25 3:59PM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,891 | 5,023 | 25.00% |
| INTC240426P00033500 | 2024-04-25 3:59PM EDT | 33.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,191 | 12,649 | 25.00% |
| INTC240426P00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7,898 | 5,697 | 12.50% |
| INTC240426P00034500 | 2024-04-25 3:59PM EDT | 34.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16,560 | 13,389 | 12.50% |
| INTC240426P00035000 | 2024-04-25 3:59PM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4,969 | 8,676 | 3.13% |
| INTC240426P00035500 | 2024-04-25 3:59PM EDT | 35.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,043 | 3,703 | 0.00% |
| INTC240426P00036000 | 2024-04-25 3:59PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,385 | 7,264 | 0.00% |
| INTC240426P00036500 | 2024-04-25 3:58PM EDT | 36.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 513 | 1,247 | 0.00% |
| INTC240426P00037000 | 2024-04-25 3:59PM EDT | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 301 | 3,474 | 0.00% |
| INTC240426P00037500 | 2024-04-25 3:42PM EDT | 37.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 254 | 0.00% |
| INTC240426P00038000 | 2024-04-25 3:59PM EDT | 38.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 204 | 2,515 | 0.00% |
| INTC240426P00038500 | 2024-04-25 3:42PM EDT | 38.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 0.00% |
| INTC240426P00039000 | 2024-04-25 3:46PM EDT | 39.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 111 | 1,622 | 0.00% |
| INTC240426P00039500 | 2024-04-25 3:10PM EDT | 39.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 0.00% |
| INTC240426P00040000 | 2024-04-25 3:37PM EDT | 40.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 212 | 4,464 | 0.00% |
| INTC240426P00040500 | 2024-04-25 12:07PM EDT | 40.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 4 | 538 | 0.00% |
| INTC240426P00041000 | 2024-04-25 3:45PM EDT | 41.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 89 | 2,509 | 0.00% |
| INTC240426P00041500 | 2024-04-25 1:22PM EDT | 41.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| INTC240426P00042000 | 2024-04-25 3:49PM EDT | 42.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 93 | 709 | 0.00% |
| INTC240426P00042500 | 2024-04-25 2:08PM EDT | 42.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| INTC240426P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240426P00047000 | 2024-04-25 11:15AM EDT | 47.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-25 10:52AM EDT | 50.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.