Mercados españoles cerrados en 2 hrs 1 min
IBEX 35
10.878,50 -222,30 (-2,00%) Euro Stoxx 50
4.946,03 -35,06 (-0,70%) Dólar/Euro
1,0707 -0,0018 (-0,17%) Petróleo Brent
88,16 -0,24 (-0,27%) Oro
2.315,10 -42,60 (-1,81%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00025000 | 2024-04-29 10:30AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 16 | 156 | 0.00% |
| INTC240517C00026000 | 2024-04-26 10:02AM EDT | 26.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| INTC240517C00027000 | 2024-04-29 2:10PM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| INTC240517C00028000 | 2024-04-29 10:28AM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 18 | 178 | 0.00% |
| INTC240517C00029000 | 2024-04-29 2:46PM EDT | 29.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 0.00% |
| INTC240517C00029500 | 2024-04-29 3:21PM EDT | 29.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 27 | 69 | 0.00% |
| INTC240517C00030000 | 2024-04-29 3:09PM EDT | 30.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 200 | 406 | 0.00% |
| INTC240517C00030500 | 2024-04-29 3:54PM EDT | 30.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 259 | 428 | 0.00% |
| INTC240517C00031000 | 2024-04-29 3:58PM EDT | 31.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,421 | 2,086 | 0.00% |
| INTC240517C00031500 | 2024-04-29 3:55PM EDT | 31.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,104 | 5,378 | 0.78% |
| INTC240517C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,506 | 5,751 | 3.13% |
| INTC240517C00032500 | 2024-04-29 3:51PM EDT | 32.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 861 | 974 | 6.25% |
| INTC240517C00033000 | 2024-04-29 3:59PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,536 | 2,768 | 6.25% |
| INTC240517C00033500 | 2024-04-29 3:51PM EDT | 33.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 718 | 1,031 | 6.25% |
| INTC240517C00034000 | 2024-04-29 3:58PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 753 | 2,488 | 12.50% |
| INTC240517C00034500 | 2024-04-29 3:50PM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 262 | 1,313 | 12.50% |
| INTC240517C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,547 | 9,749 | 12.50% |
| INTC240517C00035500 | 2024-04-29 1:22PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 483 | 1,079 | 12.50% |
| INTC240517C00036000 | 2024-04-29 3:40PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,378 | 15,398 | 12.50% |
| INTC240517C00036500 | 2024-04-29 3:59PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 3,302 | 12.50% |
| INTC240517C00037000 | 2024-04-29 3:57PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 511 | 15,155 | 25.00% |
| INTC240517C00037500 | 2024-04-29 3:13PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 842 | 25.00% |
| INTC240517C00038000 | 2024-04-29 3:09PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 18,071 | 25.00% |
| INTC240517C00038500 | 2024-04-29 11:26AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 307 | 25.00% |
| INTC240517C00039000 | 2024-04-29 3:50PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 247 | 21,007 | 25.00% |
| INTC240517C00039500 | 2024-04-29 1:37PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 695 | 729 | 25.00% |
| INTC240517C00040000 | 2024-04-29 3:53PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,447 | 47,996 | 25.00% |
| INTC240517C00040500 | 2024-04-29 12:33PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,664 | 25.00% |
| INTC240517C00041000 | 2024-04-29 3:18PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 5,352 | 25.00% |
| INTC240517C00042000 | 2024-04-29 3:54PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 963 | 11,620 | 25.00% |
| INTC240517C00043000 | 2024-04-29 3:30PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 423 | 5,871 | 25.00% |
| INTC240517C00044000 | 2024-04-29 3:36PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 23,066 | 25.00% |
| INTC240517C00045000 | 2024-04-29 3:52PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 18,151 | 50.00% |
| INTC240517C00046000 | 2024-04-29 10:52AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 10,963 | 50.00% |
| INTC240517C00047000 | 2024-04-29 3:54PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 22,462 | 50.00% |
| INTC240517C00048000 | 2024-04-29 2:24PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7,008 | 50.00% |
| INTC240517C00049000 | 2024-04-29 2:37PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,705 | 50.00% |
| INTC240517C00050000 | 2024-04-29 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 26,747 | 50.00% |
| INTC240517C00055000 | 2024-04-29 1:23PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 5,104 | 50.00% |
| INTC240517C00060000 | 2024-04-29 11:36AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11,575 | 50.00% |
| INTC240517C00065000 | 2024-04-29 10:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,887 | 50.00% |
| INTC240517C00070000 | 2024-04-26 9:39AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 367 | 14,971 | 50.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00025000 | 2024-04-26 3:43PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 351 | 25.00% |
| INTC240517P00026000 | 2024-04-29 3:25PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 349 | 25.00% |
| INTC240517P00027000 | 2024-04-29 3:10PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 248 | 1,780 | 12.50% |
| INTC240517P00028000 | 2024-04-29 3:44PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 445 | 4,441 | 12.50% |
| INTC240517P00029000 | 2024-04-29 3:53PM EDT | 29.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,799 | 10,091 | 12.50% |
| INTC240517P00029500 | 2024-04-29 3:44PM EDT | 29.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,026 | 1,375 | 6.25% |
| INTC240517P00030000 | 2024-04-29 3:57PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,633 | 4,365 | 6.25% |
| INTC240517P00030500 | 2024-04-29 3:45PM EDT | 30.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 278 | 823 | 3.13% |
| INTC240517P00031000 | 2024-04-29 3:58PM EDT | 31.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 561 | 4,114 | 1.56% |
| INTC240517P00031500 | 2024-04-29 3:59PM EDT | 31.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,456 | 4,575 | 0.00% |
| INTC240517P00032000 | 2024-04-29 3:58PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 274 | 5,292 | 0.00% |
| INTC240517P00032500 | 2024-04-29 3:54PM EDT | 32.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 166 | 287 | 0.00% |
| INTC240517P00033000 | 2024-04-29 3:54PM EDT | 33.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 70 | 6,612 | 0.00% |
| INTC240517P00033500 | 2024-04-29 1:10PM EDT | 33.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| INTC240517P00034000 | 2024-04-29 3:58PM EDT | 34.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 79 | 12,969 | 0.00% |
| INTC240517P00034500 | 2024-04-29 12:52PM EDT | 34.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 24 | 1,618 | 0.00% |
| INTC240517P00035000 | 2024-04-29 3:53PM EDT | 35.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 240 | 10,211 | 0.00% |
| INTC240517P00035500 | 2024-04-29 12:21PM EDT | 35.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| INTC240517P00036000 | 2024-04-29 3:54PM EDT | 36.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 116 | 4,794 | 0.00% |
| INTC240517P00036500 | 2024-04-29 12:51PM EDT | 36.50 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| INTC240517P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 41 | 11,900 | 0.00% |
| INTC240517P00037500 | 2024-04-26 3:56PM EDT | 37.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| INTC240517P00038000 | 2024-04-29 3:56PM EDT | 38.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 46 | 8,451 | 0.00% |
| INTC240517P00038500 | 2024-04-26 2:13PM EDT | 38.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.00% |
| INTC240517P00039000 | 2024-04-29 3:51PM EDT | 39.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 242 | 14,652 | 0.00% |
| INTC240517P00039500 | 2024-04-29 11:35AM EDT | 39.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| INTC240517P00040000 | 2024-04-29 3:28PM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 36 | 16,243 | 0.00% |
| INTC240517P00040500 | 2024-04-26 11:42AM EDT | 40.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240517P00041000 | 2024-04-29 3:51PM EDT | 41.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 52 | 8,047 | 0.00% |
| INTC240517P00042000 | 2024-04-29 3:29PM EDT | 42.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 21 | 7,086 | 0.00% |
| INTC240517P00043000 | 2024-04-29 12:42PM EDT | 43.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 12,062 | 0.00% |
| INTC240517P00044000 | 2024-04-29 9:31AM EDT | 44.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3,729 | 0.00% |
| INTC240517P00045000 | 2024-04-29 1:12PM EDT | 45.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 30 | 3,468 | 0.00% |
| INTC240517P00046000 | 2024-04-29 2:45PM EDT | 46.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 7 | 1,578 | 0.00% |
| INTC240517P00047000 | 2024-04-26 12:17PM EDT | 47.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 942 | 0.00% |
| INTC240517P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 31 | 247 | 0.00% |
| INTC240517P00049000 | 2024-04-26 3:13PM EDT | 49.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| INTC240517P00050000 | 2024-04-29 10:04AM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 575 | 0.00% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 60.00 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240517P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.