Mercados españoles cerrados en 9 mins
IBEX 35
11.104,70 +54,60 (+0,49%) Euro Stoxx 50
5.081,31 +26,90 (+0,53%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
83,74 -0,14 (-0,17%) Oro
2.365,00 +24,70 (+1,06%) Bitcoin EUR
56.637,25 -650,30 (-1,14%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:21AM EDT. Mercado abierto.
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 | 6.15 | 6.25 | 0.00 | - | - | 1 | 203.13% |
| INTC240510C00025000 | 2024-05-10 10:11AM EDT | 25.00 | 5.25 | 5.15 | 5.25 | +0.10 | +1.94% | 5 | 84 | 171.88% |
| INTC240510C00026000 | 2024-05-08 9:51AM EDT | 26.00 | 4.00 | 4.15 | 4.25 | 0.00 | - | 1 | 1 | 140.63% |
| INTC240510C00026500 | 2024-05-09 10:36AM EDT | 26.50 | 3.80 | 3.65 | 3.70 | 0.00 | - | 11 | 11 | 0.00% |
| INTC240510C00027000 | 2024-05-10 9:49AM EDT | 27.00 | 3.45 | 3.15 | 3.25 | +0.40 | +13.11% | 5 | 34 | 109.38% |
| INTC240510C00027500 | 2024-05-09 10:26AM EDT | 27.50 | 2.81 | 2.67 | 2.72 | 0.00 | - | 12 | 56 | 0.00% |
| INTC240510C00028000 | 2024-05-10 10:54AM EDT | 28.00 | 2.16 | 2.13 | 2.22 | -0.02 | -0.92% | 26 | 63 | 0.00% |
| INTC240510C00028500 | 2024-05-08 3:30PM EDT | 28.50 | 1.61 | 1.61 | 1.72 | +0.11 | +7.33% | 6 | 39 | 0.00% |
| INTC240510C00029000 | 2024-05-10 9:30AM EDT | 29.00 | 1.30 | 1.18 | 1.22 | +0.05 | +4.00% | 16 | 352 | 0.00% |
| INTC240510C00029500 | 2024-05-10 10:29AM EDT | 29.50 | 0.77 | 0.57 | 0.73 | +0.08 | +11.59% | 313 | 1,476 | 0.00% |
| INTC240510C00030000 | 2024-05-10 11:02AM EDT | 30.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 1,837 | 5,561 | 13.67% |
| INTC240510C00030500 | 2024-05-10 11:05AM EDT | 30.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4,504 | 5,611 | 18.75% |
| INTC240510C00031000 | 2024-05-10 11:00AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,876 | 8,831 | 34.38% |
| INTC240510C00031500 | 2024-05-10 11:00AM EDT | 31.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 606 | 9,873 | 50.00% |
| INTC240510C00032000 | 2024-05-10 10:51AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,248 | 10,702 | 50.00% |
| INTC240510C00032500 | 2024-05-10 10:46AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 13,413 | 62.50% |
| INTC240510C00033000 | 2024-05-10 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,934 | 75.00% |
| INTC240510C00033500 | 2024-05-08 2:40PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,123 | 84.38% |
| INTC240510C00034000 | 2024-05-10 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,155 | 93.75% |
| INTC240510C00034500 | 2024-05-08 9:51AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 964 | 106.25% |
| INTC240510C00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,003 | 112.50% |
| INTC240510C00035500 | 2024-05-07 1:34PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,656 | 125.00% |
| INTC240510C00036000 | 2024-05-07 10:28AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 137.50% |
| INTC240510C00036500 | 2024-05-03 10:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 455 | 143.75% |
| INTC240510C00037000 | 2024-05-07 10:26AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,002 | 150.00% |
| INTC240510C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 162.50% |
| INTC240510C00038000 | 2024-05-09 10:59AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,577 | 168.75% |
| INTC240510C00038500 | 2024-05-09 12:57PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 175.00% |
| INTC240510C00039000 | 2024-05-07 11:24AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,321 | 187.50% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 193.75% |
| INTC240510C00040000 | 2024-05-10 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,317 | 200.00% |
| INTC240510C00040500 | 2024-05-06 11:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 212.50% |
| INTC240510C00041000 | 2024-05-08 12:15PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 218.75% |
| INTC240510C00042000 | 2024-05-08 10:09AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 839 | 237.50% |
| INTC240510C00043000 | 2024-05-09 11:41AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 250.00% |
| INTC240510C00044000 | 2024-05-08 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 454 | 262.50% |
| INTC240510C00045000 | 2024-05-08 1:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,034 | 275.00% |
| INTC240510C00046000 | 2024-05-09 3:21PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 126 | 287.50% |
| INTC240510C00047000 | 2024-05-09 11:11AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 183 | 300.00% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 312.50% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 369 | 325.00% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 337.50% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 350.00% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 362.50% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 263 | 375.00% |
| INTC240510C00055000 | 2024-05-06 3:46PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 393.75% |
| 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 | 237.50% |
| INTC240510P00025000 | 2024-05-08 9:46AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 150.00% |
| INTC240510P00026000 | 2024-05-07 10:29AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 118.75% |
| INTC240510P00026500 | 2024-05-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 366 | 106.25% |
| INTC240510P00027000 | 2024-05-09 10:46AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 954 | 93.75% |
| INTC240510P00027500 | 2024-05-08 3:34PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 439 | 81.25% |
| INTC240510P00028000 | 2024-05-10 10:27AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,298 | 65.63% |
| INTC240510P00028500 | 2024-05-10 10:42AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,117 | 53.13% |
| INTC240510P00029000 | 2024-05-10 10:10AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 3,275 | 43.75% |
| INTC240510P00029500 | 2024-05-10 10:56AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 231 | 7,119 | 28.91% |
| INTC240510P00030000 | 2024-05-10 11:04AM EDT | 30.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 1,028 | 5,967 | 19.53% |
| INTC240510P00030500 | 2024-05-10 11:03AM EDT | 30.50 | 0.33 | 0.31 | 0.33 | -0.09 | -21.43% | 1,548 | 5,397 | 25.78% |
| INTC240510P00031000 | 2024-05-10 11:02AM EDT | 31.00 | 0.81 | 0.79 | 0.82 | -0.06 | -6.90% | 165 | 5,742 | 45.31% |
| INTC240510P00031500 | 2024-05-10 10:52AM EDT | 31.50 | 1.33 | 1.29 | 1.34 | +0.02 | +1.53% | 67 | 2,227 | 62.50% |
| INTC240510P00032000 | 2024-05-10 10:50AM EDT | 32.00 | 1.75 | 1.78 | 1.82 | -0.05 | -2.78% | 56 | 489 | 72.66% |
| INTC240510P00032500 | 2024-05-10 9:49AM EDT | 32.50 | 2.09 | 2.28 | 2.53 | -0.06 | -2.79% | 6 | 10 | 125.00% |
| INTC240510P00033000 | 2024-05-09 11:31AM EDT | 33.00 | 2.85 | 2.78 | 2.83 | 0.00 | - | 7 | 47 | 104.69% |
| INTC240510P00033500 | 2024-05-10 10:20AM EDT | 33.50 | 3.20 | 3.25 | 3.35 | -0.25 | -7.25% | 1 | 2 | 115.63% |
| INTC240510P00034000 | 2024-05-09 3:02PM EDT | 34.00 | 3.80 | 3.75 | 3.85 | -0.10 | -2.56% | 1 | 1 | 128.13% |
| INTC240510P00034500 | 2024-05-07 12:12PM EDT | 34.50 | 3.27 | 4.25 | 4.35 | 0.00 | - | 5 | 0 | 140.63% |
| INTC240510P00035000 | 2024-05-09 3:02PM EDT | 35.00 | 4.80 | 4.75 | 4.85 | 0.00 | - | 170 | 516 | 153.13% |
| INTC240510P00035500 | 2024-05-09 3:02PM EDT | 35.50 | 5.40 | 5.25 | 5.35 | 0.00 | - | 51 | 61 | 165.63% |
| INTC240510P00036000 | 2024-05-09 1:30PM EDT | 36.00 | 5.90 | 5.75 | 5.85 | 0.00 | - | 1 | 5 | 176.56% |
| INTC240510P00036500 | 2024-05-08 3:22PM EDT | 36.50 | 6.45 | 6.25 | 6.35 | 0.00 | - | 2 | 1 | 187.50% |
| INTC240510P00037000 | 2024-05-08 3:12PM EDT | 37.00 | 6.58 | 6.75 | 6.85 | -0.57 | -7.97% | 4 | 5 | 198.44% |
| INTC240510P00037500 | 2024-05-08 3:12PM EDT | 37.50 | 7.65 | 7.25 | 7.35 | 0.00 | - | 4 | 2 | 209.38% |
| INTC240510P00038000 | 2024-05-08 3:58PM EDT | 38.00 | 7.90 | 7.75 | 7.85 | 0.00 | - | 13 | 3 | 220.31% |
| INTC240510P00038500 | 2024-05-08 3:22PM EDT | 38.50 | 8.60 | 8.25 | 8.35 | 0.00 | - | 2 | 1 | 231.25% |
| INTC240510P00039000 | 2024-05-08 3:07PM EDT | 39.00 | 9.00 | 8.75 | 8.85 | 0.00 | - | 66 | 12 | 240.63% |
| INTC240510P00039500 | 2024-05-06 1:55PM EDT | 39.50 | 8.70 | 9.25 | 9.35 | 0.00 | - | 20 | 0 | 250.00% |
| INTC240510P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 9.80 | 9.75 | 9.85 | 0.00 | - | 6,846 | 0 | 260.94% |
| INTC240510P00040500 | 2024-05-09 1:41PM EDT | 40.50 | 10.42 | 10.25 | 10.35 | 0.00 | - | 8 | 0 | 270.31% |
| INTC240510P00041000 | 2024-05-08 3:12PM EDT | 41.00 | 11.00 | 10.55 | 10.85 | 0.00 | - | 7 | 2 | 323.44% |
| INTC240510P00042000 | 2024-05-06 1:53PM EDT | 42.00 | 11.19 | 11.75 | 11.85 | 0.00 | - | 2 | 0 | 296.88% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 12.75 | 12.85 | 0.00 | - | 1 | 0 | 315.63% |
| INTC240510P00044000 | 2024-05-06 11:59AM EDT | 44.00 | 13.12 | 13.75 | 13.85 | 0.00 | - | 6 | 0 | 331.25% |
| INTC240510P00045000 | 2024-05-08 10:29AM EDT | 45.00 | 15.06 | 14.75 | 14.85 | 0.00 | - | 3 | 0 | 350.00% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 15.75 | 15.85 | 0.00 | - | 1 | 0 | 365.63% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 16.75 | 16.85 | 0.00 | - | 98 | 0 | 381.25% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 17.75 | 17.85 | 0.00 | - | 14 | 0 | 396.88% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 560.94% |
| INTC240510P00050000 | 2024-05-08 10:57AM EDT | 50.00 | 20.10 | 19.75 | 19.85 | 0.00 | - | - | 0 | 425.00% |
| INTC240510P00052000 | 2024-05-08 10:57AM EDT | 52.00 | 22.10 | 21.75 | 21.85 | 0.00 | - | - | 0 | 453.13% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 24.75 | 24.85 | 0.00 | - | 2 | 0 | 490.63% |
| INTC240510P00060000 | 2024-05-09 2:59PM EDT | 60.00 | 29.80 | 29.35 | 29.95 | 0.00 | - | 6,845 | 0 | 700.78% |
© 2024 Yahoo. Todos los derechos reservados.