Mercados españoles cerrados
S&P 500
5.061,85 -8,70 (-0,17%) Nasdaq
15.689,15 -7,49 (-0,05%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0697 -0,0007 (-0,06%) Petróleo Brent
87,73 -0,69 (-0,78%) Bitcoin EUR
60.616,16 -1.775,23 (-2,85%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:13PM 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 | 9.55 | 9.65 | 0.00 | - | 56 | 81 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.30 | 7.65 | 0.00 | - | - | 12 | 0.00% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 6.60 | 6.65 | 0.00 | - | 1 | 11 | 0.00% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 5.55 | 5.70 | 0.00 | - | 1 | 8 | 107.03% |
| INTC240426C00030000 | 2024-04-24 10:26AM EDT | 30.00 | 5.12 | 4.60 | 4.70 | +0.62 | +13.78% | 26 | 293 | 89.84% |
| INTC240426C00031000 | 2024-04-24 12:50PM EDT | 31.00 | 3.73 | 3.70 | 3.80 | +0.13 | +3.61% | 7 | 58 | 86.72% |
| INTC240426C00031500 | 2024-04-24 11:24AM EDT | 31.50 | 3.38 | 3.25 | 3.35 | +0.33 | +10.82% | 2 | 203 | 86.52% |
| INTC240426C00032000 | 2024-04-24 11:45AM EDT | 32.00 | 2.93 | 2.86 | 2.91 | +0.21 | +7.72% | 22 | 242 | 88.67% |
| INTC240426C00032500 | 2024-04-24 12:55PM EDT | 32.50 | 2.43 | 2.46 | 2.50 | +0.09 | +3.85% | 53 | 95 | 88.28% |
| INTC240426C00033000 | 2024-04-24 12:19PM EDT | 33.00 | 2.08 | 2.11 | 2.15 | +0.19 | +10.05% | 51 | 326 | 90.63% |
| INTC240426C00033500 | 2024-04-24 12:08PM EDT | 33.50 | 1.81 | 1.80 | 1.82 | +0.19 | +11.73% | 206 | 757 | 92.29% |
| INTC240426C00034000 | 2024-04-24 12:40PM EDT | 34.00 | 1.50 | 1.49 | 1.51 | +0.20 | +15.38% | 599 | 2,201 | 91.80% |
| INTC240426C00034500 | 2024-04-24 12:56PM EDT | 34.50 | 1.23 | 1.22 | 1.23 | +0.17 | +16.04% | 969 | 4,080 | 91.41% |
| INTC240426C00035000 | 2024-04-24 12:56PM EDT | 35.00 | 1.00 | 0.99 | 1.01 | +0.14 | +16.28% | 3,402 | 5,486 | 92.29% |
| INTC240426C00035500 | 2024-04-24 12:55PM EDT | 35.50 | 0.79 | 0.79 | 0.81 | +0.16 | +25.40% | 2,077 | 3,639 | 92.38% |
| INTC240426C00036000 | 2024-04-24 12:56PM EDT | 36.00 | 0.63 | 0.62 | 0.63 | +0.12 | +23.53% | 1,533 | 8,819 | 91.99% |
| INTC240426C00036500 | 2024-04-24 12:51PM EDT | 36.50 | 0.49 | 0.48 | 0.50 | +0.11 | +28.95% | 1,104 | 4,613 | 92.58% |
| INTC240426C00037000 | 2024-04-24 12:55PM EDT | 37.00 | 0.37 | 0.37 | 0.38 | +0.08 | +28.57% | 3,078 | 8,425 | 92.58% |
| INTC240426C00037500 | 2024-04-24 12:42PM EDT | 37.50 | 0.29 | 0.28 | 0.29 | +0.07 | +31.82% | 1,561 | 2,226 | 92.77% |
| INTC240426C00038000 | 2024-04-24 12:56PM EDT | 38.00 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 1,370 | 6,212 | 93.16% |
| INTC240426C00038500 | 2024-04-24 12:52PM EDT | 38.50 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 474 | 1,686 | 94.34% |
| INTC240426C00039000 | 2024-04-24 12:54PM EDT | 39.00 | 0.13 | 0.12 | 0.13 | +0.04 | +50.00% | 642 | 7,685 | 95.31% |
| INTC240426C00039500 | 2024-04-24 12:24PM EDT | 39.50 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 421 | 1,458 | 96.09% |
| INTC240426C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1,288 | 9,882 | 98.05% |
| INTC240426C00040500 | 2024-04-24 12:11PM EDT | 40.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 168 | 790 | 98.44% |
| INTC240426C00041000 | 2024-04-24 12:42PM EDT | 41.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 93 | 2,949 | 100.78% |
| INTC240426C00041500 | 2024-04-24 12:51PM EDT | 41.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 167 | 369 | 102.34% |
| INTC240426C00042000 | 2024-04-24 12:44PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 149 | 2,706 | 107.81% |
| INTC240426C00042500 | 2024-04-24 12:45PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 103 | 414 | 100.00% |
| INTC240426C00043000 | 2024-04-24 12:45PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 112 | 3,870 | 112.50% |
| INTC240426C00043500 | 2024-04-24 10:26AM EDT | 43.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 25 | 316 | 109.38% |
| INTC240426C00044000 | 2024-04-24 12:04PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 140 | 4,206 | 114.06% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 447 | 118.75% |
| INTC240426C00045000 | 2024-04-24 11:38AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 314 | 3,930 | 123.44% |
| INTC240426C00045500 | 2024-04-24 12:21PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 751 | 121.88% |
| INTC240426C00046000 | 2024-04-24 12:26PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 204 | 2,117 | 137.50% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 118.75% |
| INTC240426C00047000 | 2024-04-24 12:18PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 2,440 | 125.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 128.13% |
| INTC240426C00048000 | 2024-04-24 9:34AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,425 | 131.25% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 137.50% |
| INTC240426C00049000 | 2024-04-24 11:45AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,149 | 137.50% |
| INTC240426C00050000 | 2024-04-24 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,286 | 146.88% |
| INTC240426C00051000 | 2024-04-24 10:45AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,189 | 156.25% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 162.50% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 168.75% |
| INTC240426C00054000 | 2024-04-22 10:33AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 120 | 175.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 1,029 | 181.25% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 212.50% |
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 | 137.50% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 121.88% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 1,085 | 106.25% |
| INTC240426P00028000 | 2024-04-24 12:13PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 71 | 1,293 | 106.25% |
| INTC240426P00028500 | 2024-04-24 10:35AM EDT | 28.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 255 | 103.13% |
| INTC240426P00029000 | 2024-04-24 12:43PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 91 | 372 | 98.44% |
| INTC240426P00029500 | 2024-04-24 12:34PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 43 | 119 | 100.78% |
| INTC240426P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,726 | 2,383 | 98.44% |
| INTC240426P00030500 | 2024-04-24 12:01PM EDT | 30.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 156 | 418 | 97.66% |
| INTC240426P00031000 | 2024-04-24 12:49PM EDT | 31.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 316 | 1,131 | 96.09% |
| INTC240426P00031500 | 2024-04-24 12:47PM EDT | 31.50 | 0.20 | 0.19 | 0.20 | -0.03 | -13.64% | 556 | 560 | 95.70% |
| INTC240426P00032000 | 2024-04-24 12:54PM EDT | 32.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.90% | 299 | 2,629 | 95.12% |
| INTC240426P00032500 | 2024-04-24 12:40PM EDT | 32.50 | 0.39 | 0.37 | 0.39 | -0.06 | -13.33% | 257 | 1,678 | 94.92% |
| INTC240426P00033000 | 2024-04-24 12:53PM EDT | 33.00 | 0.52 | 0.51 | 0.53 | -0.10 | -16.13% | 480 | 2,709 | 95.51% |
| INTC240426P00033500 | 2024-04-24 12:35PM EDT | 33.50 | 0.71 | 0.68 | 0.69 | -0.10 | -12.35% | 601 | 10,963 | 95.31% |
| INTC240426P00034000 | 2024-04-24 12:54PM EDT | 34.00 | 0.88 | 0.88 | 0.90 | -0.12 | -12.00% | 705 | 3,922 | 95.90% |
| INTC240426P00034500 | 2024-04-24 12:51PM EDT | 34.50 | 1.13 | 1.12 | 1.14 | -0.16 | -12.40% | 1,326 | 4,309 | 96.68% |
| INTC240426P00035000 | 2024-04-24 12:57PM EDT | 35.00 | 1.38 | 1.38 | 1.40 | -0.17 | -10.76% | 1,830 | 7,886 | 96.29% |
| INTC240426P00035500 | 2024-04-24 12:34PM EDT | 35.50 | 1.74 | 1.68 | 1.70 | -0.13 | -6.95% | 169 | 3,881 | 96.48% |
| INTC240426P00036000 | 2024-04-24 12:54PM EDT | 36.00 | 2.01 | 2.01 | 2.03 | -0.24 | -10.67% | 440 | 7,771 | 96.88% |
| INTC240426P00036500 | 2024-04-24 12:26PM EDT | 36.50 | 2.40 | 2.17 | 2.40 | -0.20 | -7.69% | 173 | 1,346 | 88.28% |
| INTC240426P00037000 | 2024-04-24 12:56PM EDT | 37.00 | 2.78 | 2.73 | 2.77 | -0.22 | -7.33% | 207 | 3,636 | 96.29% |
| INTC240426P00037500 | 2024-04-24 12:34PM EDT | 37.50 | 3.25 | 3.15 | 3.20 | -0.15 | -4.41% | 40 | 240 | 98.63% |
| INTC240426P00038000 | 2024-04-24 12:45PM EDT | 38.00 | 3.60 | 3.60 | 3.65 | -0.23 | -6.01% | 266 | 2,542 | 102.34% |
| INTC240426P00038500 | 2024-04-24 11:32AM EDT | 38.50 | 3.90 | 4.00 | 4.10 | -0.28 | -6.70% | 10 | 302 | 101.17% |
| INTC240426P00039000 | 2024-04-24 12:19PM EDT | 39.00 | 4.50 | 4.50 | 4.55 | -0.31 | -6.44% | 57 | 1,702 | 105.66% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 4.95 | 5.00 | -0.50 | -9.80% | 6 | 812 | 104.69% |
| INTC240426P00040000 | 2024-04-24 12:41PM EDT | 40.00 | 5.47 | 5.40 | 5.50 | -0.30 | -5.20% | 75 | 5,602 | 106.64% |
| INTC240426P00040500 | 2024-04-24 10:22AM EDT | 40.50 | 5.55 | 5.90 | 6.00 | -0.63 | -10.19% | 18 | 520 | 113.67% |
| INTC240426P00041000 | 2024-04-24 12:18PM EDT | 41.00 | 6.43 | 6.40 | 6.45 | -0.22 | -3.31% | 145 | 2,444 | 114.06% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.85 | 7.00 | 0.00 | - | 69 | 440 | 120.31% |
| INTC240426P00042000 | 2024-04-24 10:51AM EDT | 42.00 | 6.95 | 7.40 | 7.50 | -0.70 | -9.15% | 3 | 975 | 133.59% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.90 | 7.95 | 0.00 | - | 80 | 44 | 132.81% |
| INTC240426P00043000 | 2024-04-24 10:29AM EDT | 43.00 | 7.95 | 8.35 | 8.45 | -0.65 | -7.56% | 5 | 112 | 129.69% |
| INTC240426P00044000 | 2024-04-23 3:12PM EDT | 44.00 | 9.70 | 9.35 | 9.45 | 0.00 | - | 230 | 1 | 140.63% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.90 | 9.95 | 0.00 | - | 2 | 0 | 155.47% |
| INTC240426P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 10.00 | 10.40 | 10.45 | -0.75 | -6.98% | 20 | 9 | 160.94% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.15 | 11.45 | 0.00 | - | 12 | 6 | 180.47% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 11.50 | 11.85 | 11.95 | -0.67 | -5.51% | 3 | 0 | 167.19% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 12.40 | 12.45 | 0.00 | - | 2 | 0 | 182.03% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 13.40 | 13.45 | 0.00 | - | 1 | 0 | 192.19% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.40 | 14.45 | 0.00 | - | 14 | 0 | 202.34% |
| INTC240426P00050000 | 2024-04-24 10:02AM EDT | 50.00 | 15.00 | 15.40 | 15.45 | -0.66 | -4.21% | 40 | 0 | 211.72% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 16.00 | 16.40 | 16.45 | +1.10 | +7.38% | 2 | 0 | 220.31% |
| INTC240426P00054000 | 2024-04-24 9:44AM EDT | 54.00 | 19.00 | 19.40 | 19.45 | +0.90 | +4.97% | 28 | 0 | 246.88% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 20.35 | 20.45 | +3.85 | +23.77% | 5 | 0 | 241.41% |
© 2024 Yahoo. Todos los derechos reservados.