Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0662 -0,0010 (-0,10%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,40 -4,50 (-0,20%) Bitcoin EUR
54.963,54 -4.532,67 (-7,62%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 25.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240531C00026000 | 2024-04-30 2:38PM EDT | 26.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240531C00027000 | 2024-04-30 3:29PM EDT | 27.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| INTC240531C00028000 | 2024-04-30 3:06PM EDT | 28.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240531C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC240531C00030000 | 2024-04-30 3:41PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| INTC240531C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 1.56% |
| INTC240531C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,020 | 0 | 6.25% |
| INTC240531C00033000 | 2024-04-30 3:58PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| INTC240531C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| INTC240531C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,870 | 0 | 12.50% |
| INTC240531C00036000 | 2024-04-30 3:33PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| INTC240531C00037000 | 2024-04-30 3:54PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| INTC240531C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| INTC240531C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| INTC240531C00040000 | 2024-04-30 3:57PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| INTC240531C00041000 | 2024-04-29 11:00AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240531C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| INTC240531C00043000 | 2024-04-29 2:10PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTC240531C00044000 | 2024-04-29 2:37PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| INTC240531C00045000 | 2024-04-30 3:19PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-04-29 3:42PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| INTC240531P00026000 | 2024-04-30 3:46PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC240531P00027000 | 2024-04-30 3:18PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| INTC240531P00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| INTC240531P00029000 | 2024-04-30 3:45PM EDT | 29.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| INTC240531P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 1.56% |
| INTC240531P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| INTC240531P00032000 | 2024-04-30 2:53PM EDT | 32.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240531P00033000 | 2024-04-30 2:54PM EDT | 33.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC240531P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240531P00035000 | 2024-04-30 3:00PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240531P00036000 | 2024-04-26 1:49PM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240531P00038000 | 2024-04-29 2:49PM EDT | 38.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00039000 | 2024-04-26 2:36PM EDT | 39.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240531P00040000 | 2024-04-29 3:07PM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240531P00041000 | 2024-04-30 9:30AM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 44.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.