Mercados españoles cerrados
S&P 500
5.053,84 -16,71 (-0,33%) Nasdaq
15.664,91 -31,73 (-0,20%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0692 -0,0013 (-0,12%) Petróleo Brent
88,03 -0,39 (-0,44%) Bitcoin EUR
60.494,17 -1.705,88 (-2,74%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:03PM 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 | 9.60 | 9.75 | 0.00 | - | 56 | 81 | 185.94% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.40 | 7.70 | 0.00 | - | - | 12 | 158.59% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 5.95 | 6.70 | 0.00 | - | 1 | 11 | 139.06% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 5.65 | 5.75 | 0.00 | - | 1 | 8 | 120.31% |
| INTC240426C00030000 | 2024-04-24 10:26AM EDT | 30.00 | 5.12 | 4.70 | 4.75 | +0.62 | +13.78% | 26 | 293 | 107.81% |
| INTC240426C00031000 | 2024-04-24 10:28AM EDT | 31.00 | 3.84 | 3.75 | 3.80 | +0.24 | +6.67% | 6 | 58 | 98.05% |
| INTC240426C00031500 | 2024-04-24 11:24AM EDT | 31.50 | 3.38 | 3.30 | 3.40 | +0.33 | +10.82% | 2 | 203 | 99.22% |
| INTC240426C00032000 | 2024-04-24 11:45AM EDT | 32.00 | 2.93 | 2.84 | 2.95 | +0.21 | +7.72% | 22 | 242 | 93.75% |
| INTC240426C00032500 | 2024-04-24 11:24AM EDT | 32.50 | 2.54 | 2.49 | 2.54 | +0.20 | +8.55% | 43 | 95 | 95.12% |
| INTC240426C00033000 | 2024-04-24 11:11AM EDT | 33.00 | 2.32 | 2.13 | 2.19 | +0.43 | +22.75% | 25 | 326 | 95.90% |
| INTC240426C00033500 | 2024-04-24 11:40AM EDT | 33.50 | 1.89 | 1.81 | 1.82 | +0.27 | +16.67% | 201 | 757 | 94.73% |
| INTC240426C00034000 | 2024-04-24 11:45AM EDT | 34.00 | 1.51 | 1.51 | 1.53 | +0.21 | +16.15% | 552 | 2,201 | 95.21% |
| INTC240426C00034500 | 2024-04-24 11:46AM EDT | 34.50 | 1.27 | 1.26 | 1.29 | +0.21 | +19.81% | 815 | 4,080 | 96.88% |
| INTC240426C00035000 | 2024-04-24 11:46AM EDT | 35.00 | 1.02 | 1.00 | 1.02 | +0.16 | +18.39% | 2,462 | 5,486 | 94.34% |
| INTC240426C00035500 | 2024-04-24 11:46AM EDT | 35.50 | 0.80 | 0.81 | 0.84 | +0.17 | +26.98% | 1,615 | 3,639 | 95.70% |
| INTC240426C00036000 | 2024-04-24 11:46AM EDT | 36.00 | 0.64 | 0.63 | 0.64 | +0.13 | +25.00% | 1,388 | 8,819 | 93.95% |
| INTC240426C00036500 | 2024-04-24 11:44AM EDT | 36.50 | 0.50 | 0.50 | 0.51 | +0.12 | +31.58% | 935 | 4,613 | 94.92% |
| INTC240426C00037000 | 2024-04-24 11:47AM EDT | 37.00 | 0.39 | 0.38 | 0.39 | +0.10 | +34.48% | 2,729 | 8,425 | 94.53% |
| INTC240426C00037500 | 2024-04-24 11:36AM EDT | 37.50 | 0.32 | 0.28 | 0.30 | +0.10 | +45.45% | 1,378 | 2,226 | 94.14% |
| INTC240426C00038000 | 2024-04-24 11:47AM EDT | 38.00 | 0.22 | 0.21 | 0.22 | +0.06 | +35.29% | 1,097 | 6,212 | 93.95% |
| INTC240426C00038500 | 2024-04-24 11:40AM EDT | 38.50 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 445 | 1,686 | 94.92% |
| INTC240426C00039000 | 2024-04-24 11:34AM EDT | 39.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 370 | 7,685 | 96.88% |
| INTC240426C00039500 | 2024-04-24 11:36AM EDT | 39.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 183 | 1,458 | 99.22% |
| INTC240426C00040000 | 2024-04-24 11:46AM EDT | 40.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 1,219 | 9,882 | 101.56% |
| INTC240426C00040500 | 2024-04-24 11:38AM EDT | 40.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 115 | 790 | 102.34% |
| INTC240426C00041000 | 2024-04-24 10:53AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 76 | 2,949 | 101.56% |
| INTC240426C00041500 | 2024-04-24 11:34AM EDT | 41.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 152 | 369 | 103.13% |
| INTC240426C00042000 | 2024-04-24 11:39AM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 119 | 2,706 | 108.59% |
| INTC240426C00042500 | 2024-04-24 10:33AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 414 | 100.00% |
| INTC240426C00043000 | 2024-04-24 11:07AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 94 | 3,870 | 113.28% |
| 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 10:13AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 139 | 4,206 | 115.63% |
| 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 | 125.00% |
| INTC240426C00045500 | 2024-04-22 3:45PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 703 | 751 | 112.50% |
| INTC240426C00046000 | 2024-04-24 10:42AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 149 | 2,117 | 118.75% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 118.75% |
| INTC240426C00047000 | 2024-04-24 11:21AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 2,440 | 125.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 131.25% |
| 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 | 150.00% |
| 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 11:23AM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 70 | 1,293 | 106.25% |
| INTC240426P00028500 | 2024-04-24 10:35AM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 255 | 98.44% |
| INTC240426P00029000 | 2024-04-24 11:43AM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 76 | 372 | 98.44% |
| INTC240426P00029500 | 2024-04-24 11:35AM EDT | 29.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 32 | 119 | 95.31% |
| INTC240426P00030000 | 2024-04-24 11:38AM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,679 | 2,383 | 94.92% |
| INTC240426P00030500 | 2024-04-24 11:40AM EDT | 30.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 142 | 418 | 91.80% |
| INTC240426P00031000 | 2024-04-24 11:40AM EDT | 31.00 | 0.11 | 0.12 | 0.13 | -0.05 | -31.25% | 226 | 1,131 | 93.36% |
| INTC240426P00031500 | 2024-04-24 11:48AM EDT | 31.50 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 478 | 560 | 91.80% |
| INTC240426P00032000 | 2024-04-24 11:20AM EDT | 32.00 | 0.24 | 0.24 | 0.25 | -0.08 | -25.00% | 272 | 2,629 | 90.63% |
| INTC240426P00032500 | 2024-04-24 11:20AM EDT | 32.50 | 0.34 | 0.35 | 0.36 | -0.11 | -24.44% | 234 | 1,678 | 91.41% |
| INTC240426P00033000 | 2024-04-24 11:37AM EDT | 33.00 | 0.46 | 0.48 | 0.50 | -0.16 | -25.81% | 418 | 2,709 | 91.60% |
| INTC240426P00033500 | 2024-04-24 11:45AM EDT | 33.50 | 0.67 | 0.65 | 0.66 | -0.14 | -17.28% | 557 | 10,963 | 91.80% |
| INTC240426P00034000 | 2024-04-24 11:45AM EDT | 34.00 | 0.85 | 0.85 | 0.87 | -0.15 | -15.00% | 633 | 3,922 | 92.38% |
| INTC240426P00034500 | 2024-04-24 11:44AM EDT | 34.50 | 1.08 | 1.07 | 1.09 | -0.21 | -16.28% | 1,065 | 4,309 | 91.41% |
| INTC240426P00035000 | 2024-04-24 11:44AM EDT | 35.00 | 1.35 | 1.34 | 1.36 | -0.20 | -12.90% | 1,605 | 7,886 | 91.60% |
| INTC240426P00035500 | 2024-04-24 11:12AM EDT | 35.50 | 1.56 | 1.64 | 1.66 | -0.31 | -16.58% | 151 | 3,881 | 91.60% |
| INTC240426P00036000 | 2024-04-24 11:47AM EDT | 36.00 | 1.99 | 1.96 | 1.99 | -0.26 | -11.56% | 271 | 7,771 | 90.82% |
| INTC240426P00036500 | 2024-04-24 11:46AM EDT | 36.50 | 2.31 | 2.30 | 2.35 | -0.29 | -11.15% | 124 | 1,346 | 89.65% |
| INTC240426P00037000 | 2024-04-24 11:33AM EDT | 37.00 | 2.63 | 2.69 | 2.72 | -0.37 | -12.33% | 191 | 3,636 | 88.67% |
| INTC240426P00037500 | 2024-04-24 11:33AM EDT | 37.50 | 3.03 | 3.05 | 3.15 | -0.37 | -10.88% | 31 | 240 | 86.13% |
| INTC240426P00038000 | 2024-04-24 11:21AM EDT | 38.00 | 3.50 | 3.45 | 3.55 | -0.33 | -8.62% | 192 | 2,542 | 80.08% |
| INTC240426P00038500 | 2024-04-24 11:32AM EDT | 38.50 | 3.90 | 3.95 | 4.05 | -0.28 | -6.70% | 10 | 302 | 88.28% |
| INTC240426P00039000 | 2024-04-24 11:32AM EDT | 39.00 | 4.35 | 4.45 | 4.50 | -0.46 | -9.56% | 39 | 1,702 | 90.63% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 4.90 | 5.00 | -0.50 | -9.80% | 6 | 812 | 92.19% |
| INTC240426P00040000 | 2024-04-24 11:39AM EDT | 40.00 | 5.30 | 5.40 | 5.45 | -0.47 | -8.15% | 71 | 5,602 | 91.41% |
| INTC240426P00040500 | 2024-04-24 10:22AM EDT | 40.50 | 5.55 | 5.85 | 5.95 | -0.63 | -10.19% | 18 | 520 | 86.72% |
| INTC240426P00041000 | 2024-04-24 11:30AM EDT | 41.00 | 6.31 | 6.35 | 6.45 | -0.34 | -5.11% | 141 | 2,444 | 92.19% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.80 | 6.90 | 0.00 | - | 69 | 440 | 97.66% |
| INTC240426P00042000 | 2024-04-24 10:51AM EDT | 42.00 | 6.95 | 7.30 | 7.45 | -0.70 | -9.15% | 3 | 975 | 50.00% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.80 | 7.85 | 0.00 | - | 80 | 44 | 0.00% |
| INTC240426P00043000 | 2024-04-24 10:29AM EDT | 43.00 | 7.95 | 8.30 | 8.40 | -0.65 | -7.56% | 5 | 112 | 113.28% |
| INTC240426P00044000 | 2024-04-23 3:12PM EDT | 44.00 | 9.70 | 9.25 | 9.40 | 0.00 | - | 230 | 1 | 123.44% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.80 | 9.90 | 0.00 | - | 2 | 0 | 128.13% |
| INTC240426P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 10.00 | 10.30 | 10.40 | -0.75 | -6.98% | 20 | 9 | 132.81% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.30 | 11.30 | 0.00 | - | 12 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 11.50 | 11.80 | 12.25 | -0.67 | -5.51% | 3 | 0 | 197.66% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 12.30 | 12.40 | 0.00 | - | 2 | 0 | 151.56% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 13.25 | 13.35 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 13.65 | 14.40 | 0.00 | - | 14 | 0 | 168.75% |
| INTC240426P00050000 | 2024-04-24 10:02AM EDT | 50.00 | 15.00 | 15.15 | 15.40 | -0.66 | -4.21% | 40 | 0 | 176.56% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 16.00 | 16.25 | 16.35 | +1.10 | +7.38% | 2 | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-24 9:44AM EDT | 54.00 | 19.00 | 19.25 | 19.35 | +0.90 | +4.97% | 28 | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 20.25 | 20.40 | +3.85 | +23.77% | 5 | 0 | 215.63% |
© 2024 Yahoo. Todos los derechos reservados.