Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0671 -0,0001 (-0,01%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.294,60 -8,30 (-0,36%) Bitcoin EUR
53.405,20 -4.727,17 (-8,13%)
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 comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503C00026500 | 2024-04-29 3:31PM EDT | 26.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240503C00027000 | 2024-04-30 3:57PM EDT | 27.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| INTC240503C00027500 | 2024-04-30 10:12AM EDT | 27.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503C00028000 | 2024-04-30 3:35PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503C00028500 | 2024-04-30 10:27AM EDT | 28.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503C00029000 | 2024-04-30 3:57PM EDT | 29.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| INTC240503C00029500 | 2024-04-30 3:56PM EDT | 29.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| INTC240503C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 0.00% |
| INTC240503C00030500 | 2024-04-30 3:59PM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6,938 | 0 | 0.78% |
| INTC240503C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9,322 | 0 | 6.25% |
| INTC240503C00031500 | 2024-04-30 3:59PM EDT | 31.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,690 | 0 | 12.50% |
| INTC240503C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,581 | 0 | 12.50% |
| INTC240503C00032500 | 2024-04-30 3:59PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,306 | 0 | 25.00% |
| INTC240503C00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 25.00% |
| INTC240503C00033500 | 2024-04-30 3:55PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 25.00% |
| INTC240503C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 25.00% |
| INTC240503C00034500 | 2024-04-30 3:26PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| INTC240503C00035000 | 2024-04-30 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 50.00% |
| INTC240503C00035500 | 2024-04-30 3:36PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,470 | 0 | 50.00% |
| INTC240503C00036000 | 2024-04-30 12:45PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC240503C00036500 | 2024-04-30 1:08PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC240503C00037000 | 2024-04-30 12:52PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240503C00037500 | 2024-04-30 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00038000 | 2024-04-30 3:12PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC240503C00039500 | 2024-04-30 11:43AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00040000 | 2024-04-30 3:16PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| INTC240503C00040500 | 2024-04-29 1:32PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| INTC240503C00041000 | 2024-04-30 9:47AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00041500 | 2024-04-26 11:14AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC240503C00042000 | 2024-04-30 1:25PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00043000 | 2024-04-30 1:25PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00044000 | 2024-04-30 3:12PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240503C00045000 | 2024-04-30 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00046000 | 2024-04-29 11:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00047000 | 2024-04-30 9:46AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00048000 | 2024-04-30 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00027000 | 2024-04-30 12:58PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| INTC240503P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 25.00% |
| INTC240503P00028500 | 2024-04-30 3:57PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 25.00% |
| INTC240503P00029000 | 2024-04-30 3:58PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| INTC240503P00029500 | 2024-04-30 3:59PM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 12.50% |
| INTC240503P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,888 | 0 | 6.25% |
| INTC240503P00030500 | 2024-04-30 3:58PM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,579 | 0 | 0.00% |
| INTC240503P00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,659 | 0 | 0.00% |
| INTC240503P00031500 | 2024-04-30 3:59PM EDT | 31.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 0.00% |
| INTC240503P00032000 | 2024-04-30 3:58PM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| INTC240503P00032500 | 2024-04-30 3:57PM EDT | 32.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 0.00% |
| INTC240503P00033000 | 2024-04-30 3:55PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| INTC240503P00033500 | 2024-04-30 2:53PM EDT | 33.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| INTC240503P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| INTC240503P00034500 | 2024-04-30 3:26PM EDT | 34.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC240503P00035000 | 2024-04-30 3:56PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| INTC240503P00035500 | 2024-04-30 11:00AM EDT | 35.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240503P00036000 | 2024-04-30 12:31PM EDT | 36.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240503P00036500 | 2024-04-30 10:33AM EDT | 36.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00037000 | 2024-04-30 3:51PM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240503P00037500 | 2024-04-30 11:07AM EDT | 37.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00038000 | 2024-04-30 10:26AM EDT | 38.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| INTC240503P00039000 | 2024-04-30 3:21PM EDT | 39.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00040000 | 2024-04-30 11:23AM EDT | 40.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00040500 | 2024-04-30 11:22AM EDT | 40.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00041000 | 2024-04-30 2:46PM EDT | 41.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240503P00042000 | 2024-04-30 12:36PM EDT | 42.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC240503P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240503P00053000 | 2024-04-30 9:50AM EDT | 53.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.