Mercados españoles cerrados
S&P 500
5.075,13 +64,53 (+1,29%) Nasdaq
15.720,39 +269,08 (+1,74%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0708 +0,0051 (+0,48%) Petróleo Brent
88,42 +1,42 (+1,63%) Bitcoin EUR
62.431,52 +202,88 (+0,33%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:23PM EDT. Mercado abierto.
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 | 2024-04-22 12:43PM EDT | 25.00 | 9.25 | 9.40 | 9.50 | 0.00 | - | 56 | 81 | 163.28% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.40 | 7.50 | 0.00 | - | - | 12 | 128.91% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 6.45 | 6.50 | +0.30 | +4.80% | 1 | 10 | 120.31% |
| INTC240426C00029000 | 2024-04-22 2:15PM EDT | 29.00 | 5.35 | 5.45 | 5.55 | -0.20 | -3.60% | 1 | 8 | 109.77% |
| INTC240426C00030000 | 2024-04-22 3:05PM EDT | 30.00 | 4.50 | 4.45 | 4.60 | -0.10 | -2.17% | 6 | 299 | 96.88% |
| INTC240426C00031000 | 2024-04-23 9:50AM EDT | 31.00 | 3.60 | 3.55 | 3.65 | +0.05 | +1.41% | 40 | 18 | 89.84% |
| INTC240426C00031500 | 2024-04-23 12:27PM EDT | 31.50 | 3.19 | 3.10 | 3.20 | -0.11 | -3.33% | 21 | 179 | 86.13% |
| INTC240426C00032000 | 2024-04-23 1:49PM EDT | 32.00 | 2.75 | 2.73 | 2.77 | +0.05 | +1.85% | 108 | 232 | 86.13% |
| INTC240426C00032500 | 2024-04-23 11:11AM EDT | 32.50 | 2.38 | 2.33 | 2.38 | +0.02 | +0.85% | 4 | 94 | 84.18% |
| INTC240426C00033000 | 2024-04-23 1:36PM EDT | 33.00 | 1.98 | 1.98 | 2.03 | -0.01 | -0.50% | 68 | 262 | 83.98% |
| INTC240426C00033500 | 2024-04-23 1:30PM EDT | 33.50 | 1.63 | 1.67 | 1.69 | -0.07 | -4.12% | 229 | 664 | 83.40% |
| INTC240426C00034000 | 2024-04-23 1:58PM EDT | 34.00 | 1.39 | 1.38 | 1.40 | 0.00 | - | 1,364 | 1,804 | 83.01% |
| INTC240426C00034500 | 2024-04-23 1:58PM EDT | 34.50 | 1.14 | 1.12 | 1.15 | 0.00 | - | 3,021 | 3,049 | 82.72% |
| INTC240426C00035000 | 2024-04-23 2:06PM EDT | 35.00 | 0.91 | 0.90 | 0.91 | +0.01 | +1.12% | 2,542 | 4,441 | 81.84% |
| INTC240426C00035500 | 2024-04-23 2:04PM EDT | 35.50 | 0.71 | 0.70 | 0.72 | -0.03 | -4.05% | 1,319 | 3,421 | 81.05% |
| INTC240426C00036000 | 2024-04-23 2:07PM EDT | 36.00 | 0.55 | 0.54 | 0.56 | -0.02 | -3.57% | 1,304 | 8,245 | 80.66% |
| INTC240426C00036500 | 2024-04-23 2:08PM EDT | 36.50 | 0.41 | 0.41 | 0.42 | -0.02 | -4.65% | 475 | 4,193 | 79.88% |
| INTC240426C00037000 | 2024-04-23 2:01PM EDT | 37.00 | 0.31 | 0.30 | 0.32 | -0.02 | -6.06% | 1,778 | 7,859 | 79.49% |
| INTC240426C00037500 | 2024-04-23 2:06PM EDT | 37.50 | 0.23 | 0.22 | 0.23 | -0.02 | -8.33% | 371 | 1,913 | 78.91% |
| INTC240426C00038000 | 2024-04-23 2:03PM EDT | 38.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 1,038 | 5,949 | 80.27% |
| INTC240426C00038500 | 2024-04-23 1:59PM EDT | 38.50 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 432 | 1,337 | 80.08% |
| INTC240426C00039000 | 2024-04-23 2:00PM EDT | 39.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 531 | 7,772 | 81.25% |
| INTC240426C00039500 | 2024-04-23 1:43PM EDT | 39.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,587 | 2,220 | 82.81% |
| INTC240426C00040000 | 2024-04-23 2:03PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 439 | 9,756 | 83.59% |
| INTC240426C00040500 | 2024-04-23 1:32PM EDT | 40.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 76 | 732 | 85.94% |
| INTC240426C00041000 | 2024-04-23 2:06PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 101 | 3,019 | 86.72% |
| INTC240426C00041500 | 2024-04-23 2:05PM EDT | 41.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 54 | 367 | 87.50% |
| INTC240426C00042000 | 2024-04-23 1:56PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 264 | 2,699 | 92.19% |
| INTC240426C00042500 | 2024-04-23 12:41PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 285 | 223 | 89.06% |
| INTC240426C00043000 | 2024-04-23 2:02PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 424 | 3,772 | 93.75% |
| INTC240426C00043500 | 2024-04-22 2:24PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 241 | 313 | 98.44% |
| INTC240426C00044000 | 2024-04-23 1:56PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 815 | 3,166 | 101.56% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 432 | 100.00% |
| INTC240426C00045000 | 2024-04-23 1:45PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 3,863 | 96.88% |
| INTC240426C00045500 | 2024-04-22 3:45PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 751 | 100.00% |
| INTC240426C00046000 | 2024-04-23 10:50AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,117 | 103.13% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 14 | 121.88% |
| INTC240426C00047000 | 2024-04-23 10:37AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,408 | 112.50% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 112.50% |
| INTC240426C00048000 | 2024-04-23 12:54PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,429 | 118.75% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 118.75% |
| INTC240426C00049000 | 2024-04-23 1:21PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,152 | 125.00% |
| INTC240426C00050000 | 2024-04-23 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,288 | 131.25% |
| INTC240426C00051000 | 2024-04-23 12:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,200 | 137.50% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 329 | 153.13% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 401 | 159.38% |
| INTC240426C00054000 | 2024-04-22 10:33AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 120 | 150.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 156.25% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 187.50% |
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 | 2024-04-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 118.75% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 103.13% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 1,075 | 90.63% |
| INTC240426P00028000 | 2024-04-23 12:47PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 185 | 1,362 | 90.63% |
| INTC240426P00028500 | 2024-04-23 12:48PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 169 | 212 | 89.84% |
| INTC240426P00029000 | 2024-04-23 1:18PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 184 | 234 | 87.50% |
| INTC240426P00029500 | 2024-04-23 1:53PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 29 | 114 | 83.59% |
| INTC240426P00030000 | 2024-04-23 2:02PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 642 | 1,264 | 82.03% |
| INTC240426P00030500 | 2024-04-23 1:52PM EDT | 30.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 73 | 331 | 80.47% |
| INTC240426P00031000 | 2024-04-23 2:03PM EDT | 31.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 215 | 1,006 | 78.91% |
| INTC240426P00031500 | 2024-04-23 1:44PM EDT | 31.50 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 267 | 226 | 78.13% |
| INTC240426P00032000 | 2024-04-23 2:02PM EDT | 32.00 | 0.28 | 0.28 | 0.29 | -0.05 | -15.15% | 1,727 | 1,549 | 78.52% |
| INTC240426P00032500 | 2024-04-23 1:52PM EDT | 32.50 | 0.39 | 0.39 | 0.40 | -0.07 | -15.22% | 807 | 1,029 | 77.93% |
| INTC240426P00033000 | 2024-04-23 2:01PM EDT | 33.00 | 0.53 | 0.53 | 0.54 | -0.09 | -14.52% | 943 | 2,780 | 77.64% |
| INTC240426P00033500 | 2024-04-23 2:01PM EDT | 33.50 | 0.71 | 0.71 | 0.72 | -0.09 | -11.25% | 300 | 10,908 | 77.93% |
| INTC240426P00034000 | 2024-04-23 2:02PM EDT | 34.00 | 0.92 | 0.91 | 0.93 | -0.09 | -8.91% | 1,177 | 3,615 | 77.34% |
| INTC240426P00034500 | 2024-04-23 2:05PM EDT | 34.50 | 1.18 | 1.16 | 1.17 | -0.10 | -7.81% | 1,588 | 3,386 | 77.15% |
| INTC240426P00035000 | 2024-04-23 2:00PM EDT | 35.00 | 1.44 | 1.44 | 1.46 | -0.10 | -6.49% | 607 | 7,916 | 77.25% |
| INTC240426P00035500 | 2024-04-23 1:41PM EDT | 35.50 | 1.77 | 1.74 | 1.75 | -0.08 | -4.32% | 100 | 3,866 | 75.59% |
| INTC240426P00036000 | 2024-04-23 1:51PM EDT | 36.00 | 2.08 | 2.07 | 2.09 | -0.10 | -4.59% | 328 | 7,915 | 74.22% |
| INTC240426P00036500 | 2024-04-23 11:14AM EDT | 36.50 | 2.42 | 2.42 | 2.47 | -0.10 | -3.97% | 32 | 1,379 | 72.85% |
| INTC240426P00037000 | 2024-04-23 1:18PM EDT | 37.00 | 2.84 | 2.82 | 2.86 | -0.06 | -2.07% | 224 | 3,823 | 71.29% |
| INTC240426P00037500 | 2024-04-23 9:50AM EDT | 37.50 | 3.20 | 3.20 | 3.30 | -0.09 | -2.74% | 34 | 230 | 68.16% |
| INTC240426P00038000 | 2024-04-23 1:42PM EDT | 38.00 | 3.72 | 3.65 | 3.75 | -0.03 | -0.80% | 494 | 3,024 | 67.19% |
| INTC240426P00038500 | 2024-04-23 12:55PM EDT | 38.50 | 4.25 | 4.10 | 4.20 | -0.10 | -2.30% | 3 | 305 | 62.50% |
| INTC240426P00039000 | 2024-04-23 2:05PM EDT | 39.00 | 4.65 | 4.60 | 4.65 | -0.05 | -1.06% | 57 | 1,808 | 57.81% |
| INTC240426P00039500 | 2024-04-23 10:18AM EDT | 39.50 | 5.15 | 5.05 | 5.15 | 0.00 | - | 63 | 686 | 73.44% |
| INTC240426P00040000 | 2024-04-23 2:00PM EDT | 40.00 | 5.59 | 5.50 | 5.65 | -0.06 | -1.06% | 79 | 5,667 | 78.91% |
| INTC240426P00040500 | 2024-04-22 1:42PM EDT | 40.50 | 6.18 | 6.00 | 6.15 | 0.00 | - | 10 | 520 | 83.59% |
| INTC240426P00041000 | 2024-04-23 1:22PM EDT | 41.00 | 6.58 | 6.45 | 6.60 | -0.07 | -1.05% | 25 | 2,450 | 0.00% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 7.00 | 7.10 | 0.00 | - | 69 | 538 | 0.00% |
| INTC240426P00042000 | 2024-04-23 1:42PM EDT | 42.00 | 7.60 | 7.50 | 7.60 | -0.05 | -0.65% | 23 | 1,206 | 0.00% |
| INTC240426P00042500 | 2024-04-22 3:19PM EDT | 42.50 | 8.50 | 7.20 | 8.10 | 0.00 | - | 10 | 44 | 0.00% |
| INTC240426P00043000 | 2024-04-23 10:14AM EDT | 43.00 | 8.60 | 8.50 | 8.60 | +0.05 | +0.58% | 4 | 112 | 0.00% |
| INTC240426P00044000 | 2024-04-22 3:19PM EDT | 44.00 | 9.60 | 9.50 | 9.60 | 0.00 | - | 91 | 196 | 0.00% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.50 | 10.10 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-19 2:35PM EDT | 45.00 | 10.75 | 10.50 | 10.90 | +0.25 | +2.38% | 5 | 9 | 144.53% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.40 | 11.60 | 0.00 | - | 12 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 12.17 | 11.40 | 12.10 | +0.17 | +1.42% | 1 | 1 | 0.00% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 12.50 | 12.60 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-22 3:15PM EDT | 48.00 | 13.60 | 13.40 | 13.60 | +0.10 | +0.74% | 1 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.30 | 14.70 | 0.00 | - | 14 | 0 | 179.69% |
| INTC240426P00050000 | 2024-04-22 9:39AM EDT | 50.00 | 15.66 | 15.50 | 16.75 | 0.00 | - | 34 | 0 | 271.68% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 14.90 | 16.50 | 16.75 | 0.00 | - | - | 0 | 153.13% |
| INTC240426P00054000 | 2024-04-17 9:30AM EDT | 54.00 | 18.10 | 19.50 | 19.60 | 0.00 | - | - | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 16.20 | 20.50 | 20.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.