Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.349,00 +6,50 (+0,28%) Bitcoin EUR
59.734,82 -686,64 (-1,14%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:50PM 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 | 2024-04-26 11:51AM EDT | 25.00 | 7.05 | 6.90 | 7.00 | -2.85 | -28.79% | 79 | 81 | 303.13% |
| INTC240426C00027000 | 2024-04-26 11:28AM EDT | 27.00 | 4.85 | 4.90 | 4.95 | -4.50 | -48.13% | 70 | 12 | 212.50% |
| INTC240426C00028000 | 2024-04-26 11:24AM EDT | 28.00 | 3.65 | 3.85 | 3.95 | -3.23 | -46.95% | 226 | 21 | 163.28% |
| INTC240426C00029000 | 2024-04-26 3:26PM EDT | 29.00 | 2.87 | 2.91 | 2.93 | -3.19 | -52.64% | 911 | 12 | 135.16% |
| INTC240426C00030000 | 2024-04-26 3:32PM EDT | 30.00 | 1.88 | 1.91 | 1.96 | -3.26 | -63.42% | 5,398 | 303 | 101.56% |
| INTC240426C00031000 | 2024-04-26 3:35PM EDT | 31.00 | 0.89 | 0.91 | 0.94 | -3.36 | -78.32% | 17,335 | 71 | 57.42% |
| INTC240426C00031500 | 2024-04-26 3:34PM EDT | 31.50 | 0.44 | 0.41 | 0.46 | -3.31 | -88.27% | 18,212 | 218 | 40.23% |
| INTC240426C00032000 | 2024-04-26 3:34PM EDT | 32.00 | 0.04 | 0.04 | 0.06 | -3.26 | -98.79% | 27,637 | 285 | 19.53% |
| INTC240426C00032500 | 2024-04-26 3:15PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -2.89 | -99.66% | 6,963 | 122 | 25.00% |
| INTC240426C00033000 | 2024-04-26 2:59PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -2.52 | -99.60% | 6,083 | 430 | 39.06% |
| INTC240426C00033500 | 2024-04-26 1:14PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -2.24 | -99.56% | 4,865 | 1,016 | 51.56% |
| INTC240426C00034000 | 2024-04-26 2:52PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 916 | 2,601 | 56.25% |
| INTC240426C00034500 | 2024-04-26 3:15PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -1.67 | -99.40% | 564 | 4,290 | 68.75% |
| INTC240426C00035000 | 2024-04-26 3:29PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 1,167 | 12,563 | 78.13% |
| INTC240426C00035500 | 2024-04-26 3:30PM EDT | 35.50 | 0.01 | 0.01 | 0.01 | -1.17 | -99.15% | 726 | 6,352 | 96.88% |
| INTC240426C00036000 | 2024-04-26 3:34PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,975 | 10,956 | 96.88% |
| INTC240426C00036500 | 2024-04-26 3:23PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 1,665 | 7,085 | 106.25% |
| INTC240426C00037000 | 2024-04-26 3:34PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,201 | 11,971 | 118.75% |
| INTC240426C00037500 | 2024-04-26 3:10PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 459 | 7,932 | 125.00% |
| INTC240426C00038000 | 2024-04-26 3:24PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 928 | 12,187 | 137.50% |
| INTC240426C00038500 | 2024-04-26 3:35PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.30 | -90.91% | 448 | 3,692 | 143.75% |
| INTC240426C00039000 | 2024-04-26 3:28PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 636 | 10,465 | 150.00% |
| INTC240426C00039500 | 2024-04-26 2:56PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 496 | 3,123 | 162.50% |
| INTC240426C00040000 | 2024-04-26 3:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 540 | 13,843 | 168.75% |
| INTC240426C00040500 | 2024-04-26 1:27PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 16 | 1,099 | 175.00% |
| INTC240426C00041000 | 2024-04-26 12:11PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 84 | 3,529 | 187.50% |
| INTC240426C00041500 | 2024-04-26 2:27PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 82 | 585 | 193.75% |
| INTC240426C00042000 | 2024-04-26 3:15PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 61 | 2,759 | 200.00% |
| INTC240426C00042500 | 2024-04-26 2:52PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 1,073 | 212.50% |
| INTC240426C00043000 | 2024-04-26 1:51PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 4,687 | 212.50% |
| INTC240426C00043500 | 2024-04-25 3:58PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 1,385 | 225.00% |
| INTC240426C00044000 | 2024-04-26 12:45PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 4,400 | 231.25% |
| INTC240426C00044500 | 2024-04-25 3:55PM EDT | 44.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 569 | 1,013 | 237.50% |
| INTC240426C00045000 | 2024-04-26 12:41PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,025 | 243.75% |
| INTC240426C00045500 | 2024-04-25 3:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 856 | 250.00% |
| INTC240426C00046000 | 2024-04-26 2:10PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,766 | 262.50% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14 | 262.50% |
| INTC240426C00047000 | 2024-04-25 3:11PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,645 | 275.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 322 | 275.00% |
| INTC240426C00048000 | 2024-04-26 1:38PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 2,416 | 287.50% |
| INTC240426C00048500 | 2024-04-25 1:35PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 287.50% |
| INTC240426C00049000 | 2024-04-26 2:32PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 2,134 | 300.00% |
| INTC240426C00050000 | 2024-04-26 3:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,284 | 312.50% |
| INTC240426C00051000 | 2024-04-26 3:35PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,188 | 325.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 329 | 337.50% |
| INTC240426C00053000 | 2024-04-26 2:26PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 401 | 337.50% |
| INTC240426C00054000 | 2024-04-26 2:32PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 120 | 350.00% |
| INTC240426C00055000 | 2024-04-26 2:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,029 | 362.50% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 772 | 412.50% |
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 | 2024-04-26 11:28AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 181.25% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 156.25% |
| INTC240426P00027000 | 2024-04-26 9:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,085 | 131.25% |
| INTC240426P00028000 | 2024-04-26 9:59AM EDT | 28.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 4,485 | 112.50% |
| INTC240426P00028500 | 2024-04-26 1:38PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 1,163 | 90.63% |
| INTC240426P00029000 | 2024-04-26 2:45PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,047 | 1,658 | 78.13% |
| INTC240426P00029500 | 2024-04-26 2:35PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,290 | 649 | 65.63% |
| INTC240426P00030000 | 2024-04-26 3:10PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10,802 | 8,763 | 53.13% |
| INTC240426P00030500 | 2024-04-26 3:32PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,585 | 1,522 | 45.31% |
| INTC240426P00031000 | 2024-04-26 3:32PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 24,876 | 4,859 | 29.69% |
| INTC240426P00031500 | 2024-04-26 3:34PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 15,328 | 2,434 | 14.84% |
| INTC240426P00032000 | 2024-04-26 3:35PM EDT | 32.00 | 0.13 | 0.10 | 0.12 | -0.12 | -54.55% | 11,301 | 6,744 | 0.00% |
| INTC240426P00032500 | 2024-04-26 3:32PM EDT | 32.50 | 0.60 | 0.55 | 0.59 | +0.25 | +71.43% | 5,896 | 3,989 | 0.00% |
| INTC240426P00033000 | 2024-04-26 3:33PM EDT | 33.00 | 1.07 | 1.05 | 1.08 | +0.60 | +127.66% | 7,454 | 5,023 | 0.00% |
| INTC240426P00033500 | 2024-04-26 3:32PM EDT | 33.50 | 1.59 | 1.55 | 1.59 | +0.94 | +144.62% | 14,001 | 12,649 | 0.00% |
| INTC240426P00034000 | 2024-04-26 3:35PM EDT | 34.00 | 2.07 | 2.07 | 2.10 | +1.27 | +153.01% | 6,943 | 5,697 | 0.00% |
| INTC240426P00034500 | 2024-04-26 3:33PM EDT | 34.50 | 2.58 | 2.54 | 2.58 | +1.57 | +155.45% | 4,072 | 13,389 | 0.00% |
| INTC240426P00035000 | 2024-04-26 3:35PM EDT | 35.00 | 3.05 | 3.05 | 3.10 | +1.82 | +145.60% | 4,594 | 8,676 | 0.00% |
| INTC240426P00035500 | 2024-04-26 3:31PM EDT | 35.50 | 3.60 | 3.55 | 3.60 | +2.07 | +135.29% | 1,159 | 3,703 | 0.00% |
| INTC240426P00036000 | 2024-04-26 3:34PM EDT | 36.00 | 4.07 | 4.00 | 4.10 | +2.27 | +124.73% | 951 | 7,264 | 0.00% |
| INTC240426P00036500 | 2024-04-26 3:30PM EDT | 36.50 | 4.64 | 4.55 | 4.65 | +2.52 | +118.87% | 618 | 1,247 | 0.00% |
| INTC240426P00037000 | 2024-04-26 3:32PM EDT | 37.00 | 5.15 | 5.00 | 5.10 | +2.65 | +106.00% | 1,115 | 3,474 | 0.00% |
| INTC240426P00037500 | 2024-04-26 3:26PM EDT | 37.50 | 5.62 | 5.55 | 5.60 | +2.77 | +97.19% | 41 | 254 | 0.00% |
| INTC240426P00038000 | 2024-04-26 3:17PM EDT | 38.00 | 6.10 | 6.05 | 6.10 | +2.87 | +88.85% | 395 | 2,515 | 0.00% |
| INTC240426P00038500 | 2024-04-26 2:48PM EDT | 38.50 | 6.80 | 6.55 | 6.60 | +3.15 | +86.30% | 109 | 297 | 0.00% |
| INTC240426P00039000 | 2024-04-26 3:15PM EDT | 39.00 | 7.12 | 7.05 | 7.15 | +2.97 | +71.57% | 401 | 1,622 | 0.00% |
| INTC240426P00039500 | 2024-04-26 2:33PM EDT | 39.50 | 7.86 | 7.55 | 7.60 | +3.32 | +73.13% | 7 | 816 | 0.00% |
| INTC240426P00040000 | 2024-04-26 3:32PM EDT | 40.00 | 8.10 | 8.05 | 8.10 | +3.15 | +63.64% | 380 | 4,464 | 0.00% |
| INTC240426P00040500 | 2024-04-26 11:32AM EDT | 40.50 | 8.90 | 8.55 | 8.60 | +3.06 | +52.40% | 20 | 538 | 0.00% |
| INTC240426P00041000 | 2024-04-26 3:33PM EDT | 41.00 | 9.05 | 9.05 | 9.10 | +3.02 | +50.08% | 164 | 2,509 | 0.00% |
| INTC240426P00041500 | 2024-04-26 10:16AM EDT | 41.50 | 10.20 | 9.50 | 9.65 | +3.60 | +54.55% | 1 | 440 | 0.00% |
| INTC240426P00042000 | 2024-04-26 3:35PM EDT | 42.00 | 10.12 | 10.05 | 10.10 | +3.09 | +43.95% | 154 | 709 | 0.00% |
| INTC240426P00042500 | 2024-04-26 3:05PM EDT | 42.50 | 10.70 | 10.55 | 10.60 | +3.35 | +45.58% | 2 | 47 | 0.00% |
| INTC240426P00043000 | 2024-04-26 3:05PM EDT | 43.00 | 11.20 | 11.00 | 11.10 | +2.95 | +35.76% | 1 | 4 | 0.00% |
| INTC240426P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.17 | 12.05 | 12.10 | +2.87 | +30.86% | 2 | 1 | 0.00% |
| INTC240426P00044500 | 2024-04-26 11:30AM EDT | 44.50 | 12.75 | 12.55 | 12.60 | +2.45 | +23.79% | 28 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 12.95 | 13.00 | 13.10 | +2.65 | +25.73% | 16 | 8 | 0.00% |
| INTC240426P00046000 | 2024-04-26 3:05PM EDT | 46.00 | 14.20 | 14.05 | 14.10 | +6.24 | +78.39% | 37 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-26 11:51AM EDT | 46.50 | 14.35 | 14.55 | 14.60 | +2.85 | +24.78% | 1 | 0 | 0.00% |
| INTC240426P00047000 | 2024-04-26 3:05PM EDT | 47.00 | 15.20 | 15.05 | 15.10 | +2.90 | +23.58% | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-26 1:09PM EDT | 48.00 | 16.40 | 16.05 | 16.10 | +2.80 | +20.59% | 58 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-26 12:49PM EDT | 49.00 | 17.35 | 17.00 | 17.10 | +2.76 | +18.92% | 2 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-26 12:49PM EDT | 50.00 | 18.35 | 18.00 | 18.10 | +3.10 | +20.33% | 2 | 0 | 0.00% |
| INTC240426P00051000 | 2024-04-26 12:49PM EDT | 51.00 | 19.35 | 19.00 | 19.10 | +3.35 | +20.94% | 2 | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-26 2:12PM EDT | 54.00 | 22.25 | 22.05 | 22.10 | +3.25 | +17.11% | 29 | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-26 2:10PM EDT | 55.00 | 23.25 | 23.00 | 23.10 | +3.20 | +15.96% | 39 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.