Mercados españoles cerrados
S&P 500
5.059,55 -2,27 (-0,04%) Nasdaq
15.892,33 +7,32 (+0,05%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0622 -0,0003 (-0,03%) Petróleo Brent
90,10 0,00 (0,00%) Bitcoin EUR
59.064,32 -552,98 (-0,93%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:44PM EDT. Mercado abierto.
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 | 2024-04-11 10:28AM EDT | 18.00 | 18.10 | 18.30 | 18.50 | -1.05 | -5.48% | 1 | 23 | 345.31% |
| INTC240419C00019000 | 2024-04-02 9:55AM EDT | 19.00 | 24.90 | 17.35 | 18.25 | 0.00 | - | 1 | 6 | 454.69% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 15.70 | 16.45 | 0.00 | - | 1 | 9 | 322.66% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 1,151.56% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 14.15 | 14.45 | 0.00 | - | 1 | 9 | 277.34% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 13.35 | 13.45 | -7.05 | -34.64% | 4 | 2 | 235.94% |
| INTC240419C00024000 | 2024-04-15 3:40PM EDT | 24.00 | 12.27 | 12.35 | 12.45 | 0.00 | - | 1 | 11 | 217.19% |
| INTC240419C00025000 | 2024-04-12 10:35AM EDT | 25.00 | 11.48 | 11.35 | 11.45 | 0.00 | - | 1 | 93 | 198.44% |
| INTC240419C00026000 | 2024-04-15 9:30AM EDT | 26.00 | 10.10 | 10.35 | 11.15 | 0.00 | - | 3 | 63 | 259.77% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 9.35 | 9.45 | 0.00 | - | 1 | 60 | 163.28% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 8.35 | 8.55 | 0.00 | - | 1 | 271 | 160.16% |
| INTC240419C00029000 | 2024-04-15 9:41AM EDT | 29.00 | 7.35 | 7.35 | 7.45 | 0.00 | - | 2 | 64 | 129.69% |
| INTC240419C00030000 | 2024-04-16 12:48PM EDT | 30.00 | 6.32 | 6.35 | 6.45 | -0.18 | -2.77% | 4 | 393 | 113.67% |
| INTC240419C00031000 | 2024-04-16 2:34PM EDT | 31.00 | 5.33 | 5.40 | 5.50 | +0.17 | +3.29% | 70 | 1,342 | 108.20% |
| INTC240419C00032000 | 2024-04-16 10:26AM EDT | 32.00 | 4.12 | 4.30 | 4.45 | -0.33 | -7.42% | 1 | 223 | 76.17% |
| INTC240419C00033000 | 2024-04-16 9:34AM EDT | 33.00 | 2.98 | 3.35 | 3.50 | -0.59 | -16.53% | 3 | 272 | 70.12% |
| INTC240419C00034000 | 2024-04-16 2:59PM EDT | 34.00 | 2.51 | 2.34 | 2.48 | +0.28 | +12.56% | 229 | 896 | 51.17% |
| INTC240419C00035000 | 2024-04-16 3:06PM EDT | 35.00 | 1.50 | 1.49 | 1.62 | +0.04 | +2.74% | 214 | 1,885 | 53.71% |
| INTC240419C00036000 | 2024-04-16 3:16PM EDT | 36.00 | 0.70 | 0.74 | 0.75 | -0.10 | -12.50% | 2,864 | 6,906 | 38.48% |
| INTC240419C00037000 | 2024-04-16 3:23PM EDT | 37.00 | 0.26 | 0.27 | 0.28 | -0.08 | -23.53% | 4,051 | 9,086 | 36.52% |
| INTC240419C00037500 | 2024-04-16 3:26PM EDT | 37.50 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 1,856 | 7,889 | 35.94% |
| INTC240419C00038000 | 2024-04-16 3:24PM EDT | 38.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 4,350 | 10,589 | 36.33% |
| INTC240419C00038500 | 2024-04-16 3:14PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 721 | 7,986 | 38.67% |
| INTC240419C00039000 | 2024-04-16 3:29PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,851 | 16,266 | 40.63% |
| INTC240419C00039500 | 2024-04-16 3:15PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 123 | 4,089 | 42.97% |
| INTC240419C00040000 | 2024-04-16 3:16PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 764 | 14,807 | 48.44% |
| INTC240419C00040500 | 2024-04-16 3:26PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 275 | 2,415 | 50.78% |
| INTC240419C00041000 | 2024-04-16 3:14PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 10,815 | 53.13% |
| INTC240419C00041500 | 2024-04-16 2:29PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,877 | 53.13% |
| INTC240419C00042000 | 2024-04-16 2:57PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 184 | 12,143 | 60.94% |
| INTC240419C00042500 | 2024-04-16 3:03PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,519 | 59.38% |
| INTC240419C00043000 | 2024-04-16 3:24PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 13,702 | 64.06% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,915 | 68.75% |
| INTC240419C00044000 | 2024-04-16 3:25PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 16,443 | 71.88% |
| INTC240419C00044500 | 2024-04-16 12:51PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,964 | 75.00% |
| INTC240419C00045000 | 2024-04-16 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 38,817 | 78.13% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,150 | 81.25% |
| INTC240419C00046000 | 2024-04-16 3:26PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 13,427 | 87.50% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,539 | 90.63% |
| INTC240419C00047000 | 2024-04-16 2:17PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 18,348 | 93.75% |
| INTC240419C00047500 | 2024-04-11 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 96.88% |
| INTC240419C00048000 | 2024-04-16 10:05AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,172 | 98.44% |
| INTC240419C00048500 | 2024-04-15 9:54AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 103.13% |
| INTC240419C00049000 | 2024-04-16 1:50PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,421 | 106.25% |
| INTC240419C00050000 | 2024-04-16 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 40,439 | 112.50% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 118.75% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 125.00% |
| INTC240419C00055000 | 2024-04-16 1:45PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 25,338 | 143.75% |
| INTC240419C00060000 | 2024-04-12 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18,120 | 168.75% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,369 | 187.50% |
| INTC240419C00070000 | 2024-04-08 9:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,761 | 212.50% |
| INTC240419C00075000 | 2024-04-15 12:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,617 | 231.25% |
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 | 256.25% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 383.59% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 276.56% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 256.25% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 175.00% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 223.44% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 146.88% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 131.25% |
| INTC240419P00026000 | 2024-03-19 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 358 | 118.75% |
| INTC240419P00027000 | 2024-04-12 2:14PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 664 | 106.25% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,588 | 96.88% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 573 | 84.38% |
| INTC240419P00030000 | 2024-04-15 2:29PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,763 | 71.88% |
| INTC240419P00031000 | 2024-04-16 11:17AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,682 | 62.50% |
| INTC240419P00032000 | 2024-04-16 3:17PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 647 | 4,174 | 50.00% |
| INTC240419P00033000 | 2024-04-16 2:06PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 444 | 6,831 | 48.44% |
| INTC240419P00034000 | 2024-04-16 3:27PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 2,459 | 13,278 | 40.63% |
| INTC240419P00035000 | 2024-04-16 3:20PM EDT | 35.00 | 0.11 | 0.10 | 0.11 | -0.05 | -33.33% | 4,617 | 17,643 | 35.16% |
| INTC240419P00036000 | 2024-04-16 3:22PM EDT | 36.00 | 0.35 | 0.33 | 0.35 | -0.10 | -22.22% | 6,524 | 9,447 | 32.42% |
| INTC240419P00037000 | 2024-04-16 2:57PM EDT | 37.00 | 0.81 | 0.86 | 0.87 | -0.19 | -19.00% | 887 | 15,070 | 28.91% |
| INTC240419P00037500 | 2024-04-16 3:15PM EDT | 37.50 | 1.25 | 1.20 | 1.25 | -0.10 | -7.41% | 121 | 5,723 | 26.17% |
| INTC240419P00038000 | 2024-04-16 3:19PM EDT | 38.00 | 1.71 | 1.60 | 1.72 | -0.14 | -7.57% | 384 | 12,961 | 28.52% |
| INTC240419P00038500 | 2024-04-16 3:21PM EDT | 38.50 | 2.18 | 2.12 | 2.16 | -0.15 | -6.44% | 146 | 1,816 | 0.00% |
| INTC240419P00039000 | 2024-04-16 3:29PM EDT | 39.00 | 2.61 | 2.61 | 2.64 | -0.09 | -3.36% | 215 | 7,720 | 0.00% |
| INTC240419P00039500 | 2024-04-16 2:15PM EDT | 39.50 | 3.10 | 3.15 | 3.15 | -0.12 | -3.73% | 17 | 1,495 | 0.00% |
| INTC240419P00040000 | 2024-04-16 3:19PM EDT | 40.00 | 3.64 | 3.55 | 3.70 | -0.11 | -2.93% | 375 | 18,390 | 43.75% |
| INTC240419P00040500 | 2024-04-16 3:19PM EDT | 40.50 | 4.15 | 4.05 | 4.15 | -1.10 | -20.95% | 392 | 326 | 0.00% |
| INTC240419P00041000 | 2024-04-16 2:38PM EDT | 41.00 | 4.68 | 4.60 | 4.70 | -0.09 | -1.89% | 31 | 1,142 | 53.13% |
| INTC240419P00041500 | 2024-04-16 2:57PM EDT | 41.50 | 5.10 | 5.05 | 5.15 | -0.25 | -4.67% | 833 | 1,064 | 0.00% |
| INTC240419P00042000 | 2024-04-16 2:57PM EDT | 42.00 | 5.50 | 5.60 | 5.70 | -0.20 | -3.51% | 1,933 | 2,922 | 60.94% |
| INTC240419P00042500 | 2024-04-16 2:56PM EDT | 42.50 | 6.10 | 6.10 | 6.20 | -0.30 | -4.69% | 358 | 293 | 65.63% |
| INTC240419P00043000 | 2024-04-16 2:57PM EDT | 43.00 | 6.50 | 6.55 | 6.65 | -0.33 | -4.83% | 1,939 | 1,666 | 0.00% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 7.10 | 7.20 | -0.05 | -0.70% | 3 | 1 | 73.44% |
| INTC240419P00044000 | 2024-04-16 2:57PM EDT | 44.00 | 7.60 | 7.55 | 7.65 | -0.15 | -1.94% | 1,765 | 1,591 | 0.00% |
| INTC240419P00044500 | 2024-04-16 2:07PM EDT | 44.50 | 8.10 | 8.10 | 8.20 | -0.25 | -2.99% | 42 | 52 | 81.25% |
| INTC240419P00045000 | 2024-04-16 2:52PM EDT | 45.00 | 8.55 | 8.60 | 8.70 | -0.35 | -3.93% | 133 | 217 | 85.94% |
| INTC240419P00045500 | 2024-04-16 2:55PM EDT | 45.50 | 9.15 | 9.10 | 9.20 | -0.25 | -2.66% | 87 | 58 | 89.06% |
| INTC240419P00046000 | 2024-04-16 2:56PM EDT | 46.00 | 9.60 | 9.60 | 9.70 | -0.30 | -3.03% | 520 | 763 | 93.75% |
| INTC240419P00046500 | 2024-04-16 10:42AM EDT | 46.50 | 10.30 | 10.05 | 10.20 | +0.10 | +0.98% | 9 | 2 | 96.88% |
| INTC240419P00047000 | 2024-04-16 2:56PM EDT | 47.00 | 10.60 | 10.45 | 10.65 | +0.05 | +0.47% | 340 | 361 | 0.00% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 11.10 | 11.15 | +0.15 | +1.36% | 52 | 23 | 0.00% |
| INTC240419P00048000 | 2024-04-16 2:52PM EDT | 48.00 | 11.60 | 11.40 | 11.65 | -0.30 | -2.52% | 140 | 164 | 0.00% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 12.05 | 12.15 | 0.00 | - | 5 | 2 | 0.00% |
| INTC240419P00049000 | 2024-04-15 3:16PM EDT | 49.00 | 12.90 | 12.40 | 12.65 | 0.00 | - | 97 | 67 | 0.00% |
| INTC240419P00050000 | 2024-04-16 2:52PM EDT | 50.00 | 12.90 | 13.50 | 13.65 | -1.00 | -7.19% | 130 | 161 | 0.00% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 14.60 | 14.70 | +2.40 | +19.43% | 59 | 0 | 128.13% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 15.60 | 15.70 | +0.80 | +5.35% | 3 | 0 | 134.38% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 18.60 | 18.70 | 0.00 | - | 1 | 0 | 153.13% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 23.60 | 23.70 | 0.00 | - | 6 | 0 | 178.13% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 28.30 | 29.50 | 0.00 | - | 1 | 0 | 305.86% |
| 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.