Mercados españoles abiertos en 3 hrs 56 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.818,81 -1.260,89 (-3,31%) Dólar/Euro
1,0624 -0,0023 (-0,21%) Petróleo Brent
90,64 +3,53 (+4,05%) Bitcoin EUR
57.686,23 -494,73 (-0,85%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00018000 | 2024-04-16 10:14AM EDT | 18.00 | 18.10 | 16.00 | 17.35 | 0.00 | - | 1 | 23 | 842.19% |
| INTC240419C00019000 | 2024-04-18 12:02PM EDT | 19.00 | 16.50 | 15.85 | 16.50 | -8.40 | -33.73% | 36 | 6 | 659.38% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 14.90 | 16.55 | 0.00 | - | 3 | 9 | 894.14% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 2,556.64% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 13.00 | 14.50 | 0.00 | - | 1 | 9 | 780.47% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 11.00 | 13.10 | 0.00 | - | 4 | 5 | 325.00% |
| INTC240419C00024000 | 2024-04-18 2:23PM EDT | 24.00 | 11.00 | 10.10 | 12.95 | -0.65 | -5.58% | 2 | 12 | 594.53% |
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 10.84 | 9.95 | 11.55 | 0.00 | - | 1 | 93 | 613.28% |
| INTC240419C00026000 | 2024-04-18 1:41PM EDT | 26.00 | 8.95 | 8.15 | 10.65 | -1.15 | -11.39% | 3 | 63 | 455.08% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 7.00 | 9.90 | 0.00 | - | 1 | 60 | 426.56% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 7.00 | 7.90 | 0.00 | - | 1 | 271 | 382.03% |
| INTC240419C00029000 | 2024-04-18 12:13PM EDT | 29.00 | 6.48 | 4.60 | 7.40 | -0.87 | -11.84% | 20 | 64 | 542.19% |
| INTC240419C00030000 | 2024-04-18 1:03PM EDT | 30.00 | 5.19 | 4.15 | 6.40 | -0.38 | -6.82% | 281 | 389 | 247.27% |
| INTC240419C00031000 | 2024-04-18 11:28AM EDT | 31.00 | 4.65 | 3.10 | 4.75 | -0.05 | -1.06% | 2 | 1,258 | 312.89% |
| INTC240419C00032000 | 2024-04-18 2:11PM EDT | 32.00 | 3.15 | 2.88 | 4.10 | -0.45 | -12.50% | 43 | 222 | 215.63% |
| INTC240419C00033000 | 2024-04-18 2:16PM EDT | 33.00 | 1.89 | 1.70 | 2.74 | -0.94 | -33.22% | 18 | 291 | 116.80% |
| INTC240419C00034000 | 2024-04-18 3:54PM EDT | 34.00 | 1.07 | 1.03 | 1.15 | -0.70 | -39.55% | 2,694 | 839 | 62.50% |
| INTC240419C00035000 | 2024-04-18 3:59PM EDT | 35.00 | 0.32 | 0.29 | 0.31 | -0.59 | -64.84% | 4,002 | 1,918 | 39.65% |
| INTC240419C00036000 | 2024-04-18 3:58PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | -0.24 | -85.71% | 4,954 | 9,279 | 44.53% |
| INTC240419C00037000 | 2024-04-18 3:58PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,380 | 8,456 | 57.81% |
| INTC240419C00037500 | 2024-04-18 3:50PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,619 | 7,884 | 59.38% |
| INTC240419C00038000 | 2024-04-18 3:36PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 859 | 9,297 | 68.75% |
| INTC240419C00038500 | 2024-04-18 2:48PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 505 | 7,660 | 78.13% |
| INTC240419C00039000 | 2024-04-18 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 14,818 | 87.50% |
| INTC240419C00039500 | 2024-04-18 3:04PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,060 | 93.75% |
| INTC240419C00040000 | 2024-04-18 2:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 14,283 | 103.13% |
| INTC240419C00040500 | 2024-04-18 2:27PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,309 | 112.50% |
| INTC240419C00041000 | 2024-04-18 1:51PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,846 | 118.75% |
| INTC240419C00041500 | 2024-04-17 3:54PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,874 | 131.25% |
| INTC240419C00042000 | 2024-04-18 3:13PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 12,193 | 137.50% |
| INTC240419C00042500 | 2024-04-18 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,502 | 143.75% |
| INTC240419C00043000 | 2024-04-18 1:49PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 13,639 | 150.00% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,914 | 162.50% |
| INTC240419C00044000 | 2024-04-18 2:21PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 16,411 | 168.75% |
| INTC240419C00044500 | 2024-04-18 11:15AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,921 | 175.00% |
| INTC240419C00045000 | 2024-04-18 11:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 38,681 | 181.25% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,145 | 187.50% |
| INTC240419C00046000 | 2024-04-18 2:57PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13,403 | 193.75% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,539 | 200.00% |
| INTC240419C00047000 | 2024-04-18 2:13PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,346 | 212.50% |
| INTC240419C00047500 | 2024-04-18 3:18PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 574 | 212.50% |
| INTC240419C00048000 | 2024-04-18 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,696 | 225.00% |
| INTC240419C00048500 | 2024-04-18 1:58PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 340 | 225.00% |
| INTC240419C00049000 | 2024-04-18 10:07AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,420 | 237.50% |
| INTC240419C00050000 | 2024-04-18 1:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 40,312 | 250.00% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 262.50% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 275.00% |
| INTC240419C00055000 | 2024-04-17 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,332 | 300.00% |
| INTC240419C00060000 | 2024-04-18 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,120 | 350.00% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,368 | 400.00% |
| INTC240419C00070000 | 2024-04-17 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,761 | 450.00% |
| INTC240419C00075000 | 2024-04-18 12:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,617 | 487.50% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00018000 | 2024-02-28 11:44AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 487.50% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 736.72% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 525.00% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 484.38% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 325.00% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 418.75% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 275.00% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 243.75% |
| INTC240419P00026000 | 2024-03-19 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 50.00% |
| INTC240419P00027000 | 2024-04-12 2:14PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 664 | 193.75% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,589 | 168.75% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 143.75% |
| INTC240419P00030000 | 2024-04-18 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,763 | 118.75% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,682 | 96.88% |
| INTC240419P00032000 | 2024-04-18 2:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 4,243 | 75.00% |
| INTC240419P00033000 | 2024-04-18 3:57PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 274 | 6,373 | 62.50% |
| INTC240419P00034000 | 2024-04-18 3:59PM EDT | 34.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2,704 | 12,885 | 48.44% |
| INTC240419P00035000 | 2024-04-18 3:59PM EDT | 35.00 | 0.24 | 0.24 | 0.27 | +0.07 | +41.18% | 17,805 | 20,634 | 39.65% |
| INTC240419P00036000 | 2024-04-18 3:56PM EDT | 36.00 | 1.00 | 0.96 | 1.03 | +0.40 | +66.67% | 1,102 | 7,929 | 49.22% |
| INTC240419P00037000 | 2024-04-18 3:57PM EDT | 37.00 | 1.95 | 1.81 | 2.06 | +0.62 | +46.62% | 257 | 14,500 | 89.06% |
| INTC240419P00037500 | 2024-04-18 3:59PM EDT | 37.50 | 2.40 | 2.36 | 2.72 | +0.68 | +39.53% | 179 | 4,047 | 97.66% |
| INTC240419P00038000 | 2024-04-18 3:59PM EDT | 38.00 | 2.95 | 2.77 | 3.90 | +0.65 | +28.26% | 255 | 11,561 | 180.86% |
| INTC240419P00038500 | 2024-04-18 2:58PM EDT | 38.50 | 3.55 | 3.40 | 3.95 | +0.83 | +30.51% | 69 | 1,070 | 163.28% |
| INTC240419P00039000 | 2024-04-18 3:37PM EDT | 39.00 | 3.95 | 3.90 | 4.00 | +0.67 | +20.43% | 161 | 4,063 | 118.75% |
| INTC240419P00039500 | 2024-04-18 1:23PM EDT | 39.50 | 4.45 | 3.60 | 5.45 | +0.63 | +16.49% | 43 | 173 | 142.97% |
| INTC240419P00040000 | 2024-04-18 3:32PM EDT | 40.00 | 5.00 | 4.30 | 5.00 | +0.75 | +17.65% | 5,934 | 12,856 | 140.63% |
| INTC240419P00040500 | 2024-04-18 3:16PM EDT | 40.50 | 5.60 | 3.95 | 6.70 | +0.70 | +14.29% | 301 | 313 | 416.21% |
| INTC240419P00041000 | 2024-04-18 3:16PM EDT | 41.00 | 6.05 | 5.05 | 7.00 | +0.65 | +12.04% | 614 | 686 | 176.56% |
| INTC240419P00041500 | 2024-04-18 3:16PM EDT | 41.50 | 6.55 | 5.95 | 7.40 | +1.00 | +18.02% | 214 | 161 | 245.31% |
| INTC240419P00042000 | 2024-04-18 3:58PM EDT | 42.00 | 6.90 | 6.90 | 7.90 | +0.75 | +12.20% | 43 | 1,471 | 316.41% |
| INTC240419P00042500 | 2024-04-18 3:16PM EDT | 42.50 | 7.55 | 6.40 | 9.45 | +0.70 | +10.22% | 191 | 247 | 335.55% |
| INTC240419P00043000 | 2024-04-18 3:16PM EDT | 43.00 | 8.05 | 7.45 | 8.95 | +0.86 | +11.96% | 1,435 | 1,523 | 289.84% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 7.65 | 9.40 | 0.00 | - | 3 | 1 | 228.13% |
| INTC240419P00044000 | 2024-04-18 3:34PM EDT | 44.00 | 9.05 | 8.45 | 9.80 | +0.60 | +7.10% | 1,633 | 1,572 | 286.72% |
| INTC240419P00044500 | 2024-04-18 9:45AM EDT | 44.50 | 9.20 | 8.45 | 9.75 | +0.40 | +4.55% | 20 | 14 | 339.84% |
| INTC240419P00045000 | 2024-04-18 3:16PM EDT | 45.00 | 10.05 | 8.70 | 10.50 | +0.75 | +8.06% | 207 | 211 | 416.80% |
| INTC240419P00045500 | 2024-04-18 3:16PM EDT | 45.50 | 10.50 | 9.95 | 11.30 | +0.80 | +8.25% | 32 | 58 | 317.97% |
| INTC240419P00046000 | 2024-04-18 3:16PM EDT | 46.00 | 11.05 | 9.95 | 11.00 | +0.55 | +5.24% | 580 | 760 | 254.69% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 10.95 | 12.45 | 0.00 | - | 3 | 0 | 366.41% |
| INTC240419P00047000 | 2024-04-18 3:16PM EDT | 47.00 | 12.05 | 11.50 | 12.85 | +0.65 | +5.70% | 390 | 361 | 367.97% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 11.20 | 12.50 | 0.00 | - | 52 | 0 | 278.13% |
| INTC240419P00048000 | 2024-04-18 3:16PM EDT | 48.00 | 13.05 | 11.95 | 13.90 | +1.25 | +10.59% | 130 | 164 | 576.17% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 13.40 | 14.10 | 0.00 | - | 5 | 0 | 424.22% |
| INTC240419P00049000 | 2024-04-18 3:16PM EDT | 49.00 | 14.05 | 13.20 | 14.90 | +0.65 | +4.85% | 60 | 66 | 343.75% |
| INTC240419P00050000 | 2024-04-18 3:36PM EDT | 50.00 | 14.98 | 14.60 | 15.80 | +0.58 | +4.03% | 132 | 158 | 434.38% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 15.85 | 18.00 | 0.00 | - | 59 | 0 | 648.44% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 15.90 | 17.90 | 0.00 | - | 3 | 0 | 664.45% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 19.00 | 21.65 | 0.00 | - | 1 | 0 | 567.97% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 24.85 | 26.95 | 0.00 | - | 6 | 0 | 812.11% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 28.85 | 31.05 | 0.00 | - | 1 | 0 | 926.56% |
| INTC240419P00070000 | 2024-02-22 11:11AM EDT | 70.00 | 26.77 | 26.65 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419P00075000 | 2024-02-13 4:48PM EDT | 75.00 | 32.05 | 31.45 | 33.05 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.