Mercados españoles cerrados
S&P 500
5.070,40 -0,15 (-0,00%) Nasdaq
15.712,86 +16,22 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0694 -0,0010 (-0,10%) Petróleo Brent
87,76 -0,66 (-0,75%) Bitcoin EUR
60.558,76 -1.889,29 (-3,03%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:13PM 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 | 9.65 | 9.85 | 0.00 | - | 56 | 81 | 156.25% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 7.75 | 7.85 | 0.00 | - | - | 12 | 156.25% |
| INTC240426C00028000 | 2024-04-23 11:26AM EDT | 28.00 | 6.55 | 6.80 | 6.90 | 0.00 | - | 1 | 11 | 153.91% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 5.10 | 5.90 | 0.00 | - | 1 | 8 | 145.70% |
| INTC240426C00030000 | 2024-04-24 10:26AM EDT | 30.00 | 5.12 | 4.65 | 4.90 | +0.62 | +13.78% | 26 | 293 | 90.63% |
| INTC240426C00031000 | 2024-04-24 12:50PM EDT | 31.00 | 3.73 | 3.90 | 4.00 | +0.13 | +3.61% | 7 | 58 | 111.33% |
| INTC240426C00031500 | 2024-04-24 1:56PM EDT | 31.50 | 3.45 | 3.45 | 3.50 | +0.40 | +13.56% | 14 | 203 | 103.71% |
| INTC240426C00032000 | 2024-04-24 1:38PM EDT | 32.00 | 3.05 | 3.00 | 3.10 | +0.33 | +12.13% | 33 | 242 | 101.76% |
| INTC240426C00032500 | 2024-04-24 1:46PM EDT | 32.50 | 2.68 | 2.63 | 2.67 | +0.34 | +14.53% | 59 | 95 | 100.39% |
| INTC240426C00033000 | 2024-04-24 1:46PM EDT | 33.00 | 2.30 | 2.25 | 2.29 | +0.41 | +21.69% | 87 | 326 | 98.83% |
| INTC240426C00033500 | 2024-04-24 1:52PM EDT | 33.50 | 1.94 | 1.92 | 1.94 | +0.32 | +19.75% | 219 | 757 | 98.44% |
| INTC240426C00034000 | 2024-04-24 1:57PM EDT | 34.00 | 1.61 | 1.61 | 1.62 | +0.31 | +23.85% | 623 | 2,201 | 97.56% |
| INTC240426C00034500 | 2024-04-24 1:53PM EDT | 34.50 | 1.34 | 1.33 | 1.35 | +0.28 | +26.42% | 1,052 | 4,080 | 97.46% |
| INTC240426C00035000 | 2024-04-24 1:57PM EDT | 35.00 | 1.08 | 1.09 | 1.10 | +0.22 | +25.29% | 3,712 | 5,486 | 97.07% |
| INTC240426C00035500 | 2024-04-24 1:48PM EDT | 35.50 | 0.88 | 0.87 | 0.89 | +0.25 | +39.68% | 2,338 | 3,639 | 96.48% |
| INTC240426C00036000 | 2024-04-24 1:55PM EDT | 36.00 | 0.68 | 0.68 | 0.70 | +0.17 | +31.48% | 1,688 | 8,819 | 95.31% |
| INTC240426C00036500 | 2024-04-24 1:56PM EDT | 36.50 | 0.55 | 0.53 | 0.55 | +0.17 | +45.95% | 1,249 | 4,613 | 95.12% |
| INTC240426C00037000 | 2024-04-24 1:54PM EDT | 37.00 | 0.41 | 0.41 | 0.42 | +0.12 | +41.38% | 3,213 | 8,425 | 94.92% |
| INTC240426C00037500 | 2024-04-24 1:54PM EDT | 37.50 | 0.32 | 0.31 | 0.32 | +0.10 | +47.62% | 1,624 | 2,226 | 94.53% |
| INTC240426C00038000 | 2024-04-24 1:56PM EDT | 38.00 | 0.24 | 0.23 | 0.24 | +0.08 | +50.00% | 2,503 | 6,212 | 94.34% |
| INTC240426C00038500 | 2024-04-24 1:54PM EDT | 38.50 | 0.18 | 0.17 | 0.18 | +0.05 | +41.67% | 488 | 1,686 | 94.53% |
| INTC240426C00039000 | 2024-04-24 1:53PM EDT | 39.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 697 | 7,685 | 95.70% |
| INTC240426C00039500 | 2024-04-24 1:28PM EDT | 39.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 423 | 1,458 | 97.27% |
| INTC240426C00040000 | 2024-04-24 1:45PM EDT | 40.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 1,333 | 9,882 | 99.61% |
| INTC240426C00040500 | 2024-04-24 12:11PM EDT | 40.50 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 168 | 790 | 100.78% |
| INTC240426C00041000 | 2024-04-24 1:29PM EDT | 41.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 97 | 2,949 | 101.56% |
| INTC240426C00041500 | 2024-04-24 1:28PM EDT | 41.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 178 | 369 | 103.91% |
| INTC240426C00042000 | 2024-04-24 12:44PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 151 | 2,706 | 107.03% |
| INTC240426C00042500 | 2024-04-24 1:40PM EDT | 42.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 113 | 414 | 98.44% |
| 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 1:50PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 42 | 316 | 112.50% |
| INTC240426C00044000 | 2024-04-24 1:34PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 143 | 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 1:07PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 315 | 3,930 | 121.88% |
| INTC240426C00045500 | 2024-04-24 1:54PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 751 | 121.88% |
| INTC240426C00046000 | 2024-04-24 1:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 2,117 | 115.63% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 118.75% |
| INTC240426C00047000 | 2024-04-24 1:22PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 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 1:25PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 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 1:51PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,149 | 137.50% |
| INTC240426C00050000 | 2024-04-24 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,286 | 143.75% |
| INTC240426C00051000 | 2024-04-24 1:18PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,189 | 150.00% |
| 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 | 125.00% |
| 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 1:24PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 1,293 | 107.81% |
| INTC240426P00028500 | 2024-04-24 1:28PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 255 | 100.00% |
| INTC240426P00029000 | 2024-04-24 1:34PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 372 | 99.61% |
| INTC240426P00029500 | 2024-04-24 1:49PM EDT | 29.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 44 | 119 | 96.88% |
| INTC240426P00030000 | 2024-04-24 1:54PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 1,744 | 2,383 | 96.88% |
| INTC240426P00030500 | 2024-04-24 1:15PM EDT | 30.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 158 | 418 | 93.75% |
| INTC240426P00031000 | 2024-04-24 1:54PM EDT | 31.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 371 | 1,131 | 93.36% |
| INTC240426P00031500 | 2024-04-24 1:35PM EDT | 31.50 | 0.18 | 0.16 | 0.17 | -0.05 | -21.74% | 587 | 560 | 92.19% |
| INTC240426P00032000 | 2024-04-24 1:39PM EDT | 32.00 | 0.23 | 0.23 | 0.24 | -0.09 | -28.12% | 352 | 2,629 | 91.41% |
| INTC240426P00032500 | 2024-04-24 1:57PM EDT | 32.50 | 0.34 | 0.33 | 0.34 | -0.11 | -24.44% | 334 | 1,678 | 91.60% |
| INTC240426P00033000 | 2024-04-24 1:49PM EDT | 33.00 | 0.45 | 0.45 | 0.46 | -0.17 | -27.42% | 526 | 2,709 | 91.02% |
| INTC240426P00033500 | 2024-04-24 1:45PM EDT | 33.50 | 0.59 | 0.60 | 0.62 | -0.22 | -27.16% | 623 | 10,963 | 90.82% |
| INTC240426P00034000 | 2024-04-24 1:56PM EDT | 34.00 | 0.80 | 0.79 | 0.81 | -0.20 | -20.00% | 723 | 3,922 | 90.92% |
| INTC240426P00034500 | 2024-04-24 1:54PM EDT | 34.50 | 1.02 | 1.02 | 1.03 | -0.27 | -20.93% | 1,356 | 4,309 | 91.02% |
| INTC240426P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 1.25 | 1.27 | 1.29 | -0.30 | -19.35% | 1,923 | 7,886 | 90.63% |
| INTC240426P00035500 | 2024-04-24 1:17PM EDT | 35.50 | 1.65 | 1.55 | 1.57 | -0.22 | -11.76% | 170 | 3,881 | 89.45% |
| INTC240426P00036000 | 2024-04-24 1:29PM EDT | 36.00 | 1.92 | 1.87 | 1.89 | -0.33 | -14.67% | 445 | 7,771 | 88.87% |
| INTC240426P00036500 | 2024-04-24 1:34PM EDT | 36.50 | 2.25 | 2.21 | 2.24 | -0.35 | -13.46% | 184 | 1,346 | 87.70% |
| INTC240426P00037000 | 2024-04-24 1:35PM EDT | 37.00 | 2.65 | 2.57 | 2.62 | -0.35 | -11.67% | 210 | 3,636 | 85.94% |
| INTC240426P00037500 | 2024-04-24 12:34PM EDT | 37.50 | 3.25 | 2.97 | 3.05 | -0.15 | -4.41% | 40 | 240 | 86.33% |
| INTC240426P00038000 | 2024-04-24 1:47PM EDT | 38.00 | 3.40 | 3.35 | 3.45 | -0.43 | -11.23% | 280 | 2,542 | 79.69% |
| INTC240426P00038500 | 2024-04-24 1:16PM EDT | 38.50 | 4.00 | 3.80 | 3.90 | -0.18 | -4.31% | 14 | 302 | 78.13% |
| INTC240426P00039000 | 2024-04-24 1:54PM EDT | 39.00 | 4.31 | 4.25 | 4.35 | -0.50 | -10.40% | 90 | 1,702 | 71.09% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 4.75 | 4.80 | -0.50 | -9.80% | 6 | 812 | 64.06% |
| INTC240426P00040000 | 2024-04-24 1:44PM EDT | 40.00 | 5.20 | 5.20 | 5.30 | -0.57 | -9.88% | 183 | 5,602 | 83.59% |
| INTC240426P00040500 | 2024-04-24 10:22AM EDT | 40.50 | 5.55 | 5.70 | 5.80 | -0.63 | -10.19% | 18 | 520 | 89.84% |
| INTC240426P00041000 | 2024-04-24 1:12PM EDT | 41.00 | 6.37 | 6.20 | 6.25 | -0.28 | -4.21% | 155 | 2,444 | 0.00% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 6.65 | 6.75 | 0.00 | - | 69 | 440 | 0.00% |
| INTC240426P00042000 | 2024-04-24 10:51AM EDT | 42.00 | 6.95 | 7.15 | 7.25 | -0.70 | -9.15% | 3 | 975 | 0.00% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 7.65 | 7.75 | 0.00 | - | 80 | 44 | 0.00% |
| INTC240426P00043000 | 2024-04-24 10:29AM EDT | 43.00 | 7.95 | 8.10 | 8.25 | -0.65 | -7.56% | 5 | 112 | 0.00% |
| INTC240426P00044000 | 2024-04-23 3:12PM EDT | 44.00 | 9.70 | 9.15 | 9.25 | 0.00 | - | 230 | 1 | 0.00% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 9.65 | 9.75 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-23 9:33AM EDT | 45.00 | 10.00 | 10.15 | 10.40 | -0.75 | -6.98% | 20 | 9 | 115.63% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 11.15 | 11.25 | 0.00 | - | 12 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-23 9:30AM EDT | 46.50 | 11.50 | 11.65 | 11.75 | -0.67 | -5.51% | 3 | 0 | 0.00% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 12.15 | 12.25 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 13.15 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 14.15 | 14.25 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-24 10:02AM EDT | 50.00 | 15.00 | 15.15 | 15.35 | -0.66 | -4.21% | 40 | 0 | 210.16% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 16.00 | 16.15 | 16.25 | +1.10 | +7.38% | 2 | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-24 9:44AM EDT | 54.00 | 19.00 | 19.15 | 19.25 | +0.90 | +4.97% | 28 | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 20.15 | 20.75 | +3.85 | +23.77% | 5 | 0 | 289.84% |
© 2024 Yahoo. Todos los derechos reservados.