Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.063,11 +1.925,06 (+3,31%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00029000 | 2024-04-18 9:51AM EDT | 29.00 | 5.29 | 5.15 | 6.95 | -1.13 | -17.60% | 7 | 2 | 154.49% |
| INTC240426C00030000 | 2024-04-19 3:38PM EDT | 30.00 | 4.44 | 4.25 | 5.05 | -0.71 | -13.79% | 52 | 247 | 103.61% |
| INTC240426C00031000 | 2024-04-19 10:19AM EDT | 31.00 | 3.65 | 3.45 | 3.55 | -1.78 | -32.78% | 4 | 12 | 74.02% |
| INTC240426C00032000 | 2024-04-19 3:35PM EDT | 32.00 | 2.76 | 2.63 | 2.80 | -0.66 | -19.30% | 94 | 169 | 73.14% |
| INTC240426C00033000 | 2024-04-19 3:46PM EDT | 33.00 | 2.08 | 1.98 | 2.04 | -0.39 | -15.79% | 158 | 91 | 71.39% |
| INTC240426C00034000 | 2024-04-19 3:55PM EDT | 34.00 | 1.47 | 1.42 | 1.44 | -0.55 | -27.23% | 2,071 | 452 | 70.51% |
| INTC240426C00035000 | 2024-04-19 3:59PM EDT | 35.00 | 0.97 | 0.96 | 0.99 | -0.42 | -30.22% | 3,643 | 1,480 | 70.02% |
| INTC240426C00036000 | 2024-04-19 3:59PM EDT | 36.00 | 0.63 | 0.61 | 0.64 | -0.32 | -33.68% | 3,135 | 7,349 | 68.95% |
| INTC240426C00037000 | 2024-04-19 3:57PM EDT | 37.00 | 0.38 | 0.38 | 0.40 | -0.24 | -38.71% | 1,192 | 5,131 | 68.95% |
| INTC240426C00038000 | 2024-04-19 3:58PM EDT | 38.00 | 0.24 | 0.24 | 0.25 | -0.14 | -36.84% | 1,077 | 4,866 | 69.92% |
| INTC240426C00039000 | 2024-04-19 3:57PM EDT | 39.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 840 | 6,473 | 70.31% |
| INTC240426C00040000 | 2024-04-19 3:56PM EDT | 40.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 1,249 | 9,079 | 72.66% |
| INTC240426C00041000 | 2024-04-19 3:46PM EDT | 41.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 184 | 3,038 | 75.39% |
| INTC240426C00042000 | 2024-04-19 3:42PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 353 | 2,860 | 78.13% |
| INTC240426C00043000 | 2024-04-19 3:58PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 461 | 3,883 | 82.03% |
| INTC240426C00044000 | 2024-04-19 2:42PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 131 | 3,189 | 84.38% |
| INTC240426C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 590 | 3,921 | 87.50% |
| INTC240426C00046000 | 2024-04-19 3:59PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 83 | 2,126 | 90.63% |
| INTC240426C00047000 | 2024-04-19 1:55PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 2,397 | 96.88% |
| INTC240426C00048000 | 2024-04-19 3:43PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,173 | 1,725 | 96.88% |
| INTC240426C00049000 | 2024-04-19 3:50PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 2,085 | 93.75% |
| INTC240426C00050000 | 2024-04-19 3:43PM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 2,302 | 146.88% |
| INTC240426C00051000 | 2024-04-19 3:16PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 1,284 | 112.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 106.25% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 401 | 121.88% |
| INTC240426C00054000 | 2024-04-19 10:41AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 120 | 125.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 1,029 | 50.00% |
| INTC240426C00060000 | 2024-04-19 10:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 771 | 140.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00028000 | 2024-04-19 3:25PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 182 | 1,193 | 75.78% |
| INTC240426P00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 48 | 94 | 73.44% |
| INTC240426P00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 487 | 775 | 71.88% |
| INTC240426P00031000 | 2024-04-19 3:59PM EDT | 31.00 | 0.26 | 0.25 | 0.27 | +0.09 | +52.94% | 478 | 703 | 70.31% |
| INTC240426P00032000 | 2024-04-19 3:57PM EDT | 32.00 | 0.46 | 0.46 | 0.48 | +0.16 | +53.33% | 901 | 1,103 | 70.12% |
| INTC240426P00033000 | 2024-04-19 3:59PM EDT | 33.00 | 0.78 | 0.76 | 0.79 | +0.25 | +47.17% | 792 | 1,867 | 69.34% |
| INTC240426P00034000 | 2024-04-19 3:59PM EDT | 34.00 | 1.20 | 1.18 | 1.20 | +0.35 | +41.18% | 2,511 | 1,468 | 68.36% |
| INTC240426P00035000 | 2024-04-19 3:59PM EDT | 35.00 | 1.72 | 1.72 | 1.76 | +0.42 | +32.31% | 1,983 | 7,002 | 68.07% |
| INTC240426P00036000 | 2024-04-19 3:58PM EDT | 36.00 | 2.37 | 2.37 | 2.61 | +0.55 | +30.22% | 1,273 | 7,493 | 72.85% |
| INTC240426P00037000 | 2024-04-19 3:52PM EDT | 37.00 | 3.11 | 3.10 | 3.20 | +0.58 | +22.92% | 320 | 3,834 | 66.02% |
| INTC240426P00038000 | 2024-04-19 3:56PM EDT | 38.00 | 3.95 | 3.95 | 4.05 | +0.63 | +18.98% | 110 | 2,852 | 65.63% |
| INTC240426P00039000 | 2024-04-19 3:51PM EDT | 39.00 | 4.90 | 4.85 | 5.95 | +0.77 | +18.64% | 159 | 1,871 | 110.16% |
| INTC240426P00040000 | 2024-04-19 3:56PM EDT | 40.00 | 5.80 | 5.80 | 6.50 | +0.75 | +14.85% | 1,043 | 5,564 | 101.86% |
| INTC240426P00041000 | 2024-04-19 3:04PM EDT | 41.00 | 6.61 | 5.65 | 8.55 | +0.61 | +10.17% | 18 | 2,436 | 107.42% |
| INTC240426P00042000 | 2024-04-19 3:35PM EDT | 42.00 | 7.80 | 6.10 | 9.50 | +0.73 | +10.33% | 27 | 1,911 | 219.34% |
| INTC240426P00043000 | 2024-04-19 3:42PM EDT | 43.00 | 8.79 | 8.50 | 10.50 | +0.81 | +10.15% | 18 | 769 | 163.09% |
| INTC240426P00044000 | 2024-04-19 12:09PM EDT | 44.00 | 9.58 | 8.10 | 11.50 | +1.27 | +15.28% | 16 | 272 | 50.00% |
| INTC240426P00045000 | 2024-04-19 2:35PM EDT | 45.00 | 10.50 | 9.10 | 12.50 | +0.15 | +1.45% | 1 | 9 | 50.00% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 10.10 | 13.50 | 0.00 | - | 12 | 6 | 50.00% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240426P00048000 | 2024-04-17 10:50AM EDT | 48.00 | 13.30 | 12.10 | 15.50 | +1.25 | +10.37% | 10 | 0 | 50.00% |
| INTC240426P00049000 | 2024-04-09 1:57PM EDT | 49.00 | 10.98 | 13.10 | 16.50 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240426P00050000 | 2024-04-10 10:24AM EDT | 50.00 | 12.44 | 14.10 | 17.50 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 16.20 | 19.10 | 22.50 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.