Mercados españoles cerrados en 4 hrs 36 min
IBEX 35
10.715,10 +81,20 (+0,76%) Euro Stoxx 50
4.935,16 +21,03 (+0,43%) Dólar/Euro
1,0678 +0,0003 (+0,03%) Petróleo Brent
86,33 -0,96 (-1,10%) Oro
2.397,60 +9,20 (+0,39%) Bitcoin EUR
57.814,69 -1.142,19 (-1,94%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 2024-04-16 10:14AM EDT | 18.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INTC240419C00019000 | 2024-04-02 9:55AM EDT | 19.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC240419C00020000 | 2024-04-02 9:55AM EDT | 20.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| INTC240419C00021000 | 2024-02-15 10:45AM EDT | 21.00 | 24.10 | 21.05 | 22.50 | 0.00 | - | 30 | 10 | 1,716.80% |
| INTC240419C00022000 | 2024-03-21 1:03PM EDT | 22.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INTC240419C00023000 | 2024-04-16 1:47PM EDT | 23.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| INTC240419C00024000 | 2024-04-17 3:17PM EDT | 24.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 25.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| INTC240419C00026000 | 2024-04-15 9:30AM EDT | 26.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419C00027000 | 2024-04-15 9:30AM EDT | 27.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| INTC240419C00028000 | 2024-04-12 9:47AM EDT | 28.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| INTC240419C00029000 | 2024-04-16 11:39AM EDT | 29.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240419C00030000 | 2024-04-17 12:21PM EDT | 30.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 5 | 389 | 0.00% |
| INTC240419C00031000 | 2024-04-17 11:52AM EDT | 31.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240419C00032000 | 2024-04-17 1:17PM EDT | 32.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| INTC240419C00033000 | 2024-04-17 2:43PM EDT | 33.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 24 | 291 | 0.00% |
| INTC240419C00034000 | 2024-04-17 3:43PM EDT | 34.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 839 | 0.00% |
| INTC240419C00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| INTC240419C00036000 | 2024-04-17 3:59PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8,433 | 9,279 | 3.13% |
| INTC240419C00037000 | 2024-04-17 3:59PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,562 | 8,456 | 12.50% |
| INTC240419C00037500 | 2024-04-17 3:59PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,213 | 7,884 | 25.00% |
| INTC240419C00038000 | 2024-04-17 3:58PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,989 | 9,297 | 25.00% |
| INTC240419C00038500 | 2024-04-17 3:58PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 759 | 7,660 | 25.00% |
| INTC240419C00039000 | 2024-04-17 3:56PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,149 | 14,818 | 25.00% |
| INTC240419C00039500 | 2024-04-17 3:30PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 25.00% |
| INTC240419C00040000 | 2024-04-17 2:26PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 14,283 | 50.00% |
| INTC240419C00040500 | 2024-04-17 9:32AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240419C00041000 | 2024-04-17 1:26PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| INTC240419C00041500 | 2024-04-17 3:54PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,874 | 50.00% |
| INTC240419C00042000 | 2024-04-17 3:46PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 12,193 | 50.00% |
| INTC240419C00042500 | 2024-04-17 2:17PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 4,502 | 50.00% |
| INTC240419C00043000 | 2024-04-17 3:05PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| INTC240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419C00044000 | 2024-04-17 2:31PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 16,411 | 50.00% |
| INTC240419C00044500 | 2024-04-17 1:06PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240419C00045000 | 2024-04-17 12:21PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 38,681 | 50.00% |
| INTC240419C00045500 | 2024-04-16 12:19PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 50.00% |
| INTC240419C00046000 | 2024-04-17 10:29AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13,403 | 50.00% |
| INTC240419C00046500 | 2024-04-15 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| INTC240419C00047000 | 2024-04-17 12:35PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 18,346 | 50.00% |
| INTC240419C00047500 | 2024-04-11 2:29PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 50.00% |
| INTC240419C00048000 | 2024-04-17 3:03PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 9,696 | 50.00% |
| INTC240419C00048500 | 2024-04-15 9:54AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 50.00% |
| INTC240419C00049000 | 2024-04-17 10:02AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,420 | 50.00% |
| INTC240419C00050000 | 2024-04-17 3:58PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 40,312 | 50.00% |
| INTC240419C00051000 | 2024-04-09 10:33AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 50.00% |
| INTC240419C00052000 | 2024-04-15 10:14AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 50.00% |
| INTC240419C00055000 | 2024-04-17 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 25,332 | 50.00% |
| INTC240419C00060000 | 2024-04-12 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18,120 | 50.00% |
| INTC240419C00065000 | 2024-04-16 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,368 | 100.00% |
| INTC240419C00070000 | 2024-04-17 10:04AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,761 | 50.00% |
| INTC240419C00075000 | 2024-04-15 12:54PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,617 | 50.00% |
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 | 356.25% |
| INTC240419P00019000 | 2023-12-29 12:25PM EDT | 19.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 9 | 532.03% |
| INTC240419P00020000 | 2023-12-21 11:40AM EDT | 20.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 142 | 381.25% |
| INTC240419P00021000 | 2023-12-18 3:47PM EDT | 21.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 491 | 353.13% |
| INTC240419P00022000 | 2024-03-15 11:32AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 123 | 237.50% |
| INTC240419P00023000 | 2023-12-20 4:58PM EDT | 23.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 385 | 421 | 306.25% |
| INTC240419P00024000 | 2024-03-28 12:49PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240419P00026000 | 2024-03-19 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240419P00027000 | 2024-04-12 2:14PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 664 | 50.00% |
| INTC240419P00028000 | 2024-04-16 3:07PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,589 | 50.00% |
| INTC240419P00029000 | 2024-04-15 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240419P00030000 | 2024-04-15 2:29PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,763 | 50.00% |
| INTC240419P00031000 | 2024-04-17 3:53PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,682 | 50.00% |
| INTC240419P00032000 | 2024-04-17 3:05PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 4,243 | 50.00% |
| INTC240419P00033000 | 2024-04-17 3:56PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 817 | 6,373 | 25.00% |
| INTC240419P00034000 | 2024-04-17 3:54PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 735 | 12,885 | 25.00% |
| INTC240419P00035000 | 2024-04-17 3:59PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,804 | 20,634 | 6.25% |
| INTC240419P00036000 | 2024-04-17 3:59PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,271 | 7,929 | 0.00% |
| INTC240419P00037000 | 2024-04-17 3:58PM EDT | 37.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 648 | 14,500 | 0.00% |
| INTC240419P00037500 | 2024-04-17 3:54PM EDT | 37.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 162 | 4,047 | 0.00% |
| INTC240419P00038000 | 2024-04-17 3:44PM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 0.00% |
| INTC240419P00038500 | 2024-04-17 2:42PM EDT | 38.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 79 | 1,070 | 0.00% |
| INTC240419P00039000 | 2024-04-17 3:58PM EDT | 39.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 401 | 4,063 | 0.00% |
| INTC240419P00039500 | 2024-04-17 3:34PM EDT | 39.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 3,109 | 173 | 0.00% |
| INTC240419P00040000 | 2024-04-17 3:56PM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16,094 | 0 | 0.00% |
| INTC240419P00040500 | 2024-04-17 1:21PM EDT | 40.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240419P00041000 | 2024-04-17 2:35PM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,765 | 686 | 0.00% |
| INTC240419P00041500 | 2024-04-17 10:44AM EDT | 41.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,471 | 0.00% |
| INTC240419P00042500 | 2024-04-17 3:05PM EDT | 42.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| INTC240419P00043000 | 2024-04-17 2:48PM EDT | 43.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 4,031 | 1,523 | 0.00% |
| INTC240419P00043500 | 2024-04-16 2:07PM EDT | 43.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| INTC240419P00044000 | 2024-04-17 2:36PM EDT | 44.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3,962 | 1,572 | 0.00% |
| INTC240419P00044500 | 2024-04-17 3:03PM EDT | 44.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 200 | 14 | 0.00% |
| INTC240419P00045000 | 2024-04-17 2:39PM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 531 | 211 | 0.00% |
| INTC240419P00045500 | 2024-04-17 2:13PM EDT | 45.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 150 | 58 | 0.00% |
| INTC240419P00046000 | 2024-04-17 12:23PM EDT | 46.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 760 | 0.00% |
| INTC240419P00046500 | 2024-04-17 3:27PM EDT | 46.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419P00047000 | 2024-04-17 2:39PM EDT | 47.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 920 | 361 | 0.00% |
| INTC240419P00047500 | 2024-04-16 2:52PM EDT | 47.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC240419P00048000 | 2024-04-16 3:50PM EDT | 48.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 180 | 164 | 0.00% |
| INTC240419P00048500 | 2024-04-10 2:33PM EDT | 48.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240419P00049000 | 2024-04-17 3:03PM EDT | 49.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 171 | 66 | 0.00% |
| INTC240419P00050000 | 2024-04-17 3:24PM EDT | 50.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419P00051000 | 2024-04-16 1:49PM EDT | 51.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| INTC240419P00052000 | 2024-04-16 1:49PM EDT | 52.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240419P00055000 | 2024-04-04 10:04AM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240419P00060000 | 2024-04-05 9:51AM EDT | 60.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240419P00065000 | 2024-04-03 11:03AM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.