Mercados españoles cerrados
S&P 500
5.464,95 -4,35 (-0,08%) Nasdaq
17.738,60 +20,95 (+0,12%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
56.922,37 -1.282,13 (-2,20%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:09PM EDT. Mercado abierto.
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712C00022000 | 2024-06-04 10:47AM EDT | 22.00 | 8.45 | 8.40 | 8.55 | 0.00 | - | 10 | 10 | 96.09% |
| INTC240712C00023000 | 2024-06-11 10:59AM EDT | 23.00 | 8.01 | 7.45 | 7.55 | 0.00 | - | - | 3 | 88.48% |
| INTC240712C00026000 | 2024-06-21 2:31PM EDT | 26.00 | 5.27 | 4.50 | 4.55 | 0.00 | - | 20 | 26 | 58.40% |
| INTC240712C00027000 | 2024-06-11 11:12AM EDT | 27.00 | 3.75 | 3.50 | 3.70 | -0.35 | -8.54% | 3 | 4 | 53.13% |
| INTC240712C00028000 | 2024-06-26 2:38PM EDT | 28.00 | 2.60 | 2.57 | 2.62 | -0.25 | -8.77% | 14 | 14 | 42.68% |
| INTC240712C00029000 | 2024-06-26 2:43PM EDT | 29.00 | 1.64 | 1.72 | 1.77 | -0.51 | -23.72% | 122 | 158 | 37.50% |
| INTC240712C00030000 | 2024-06-26 2:41PM EDT | 30.00 | 1.04 | 1.04 | 1.07 | -0.26 | -20.00% | 518 | 778 | 34.38% |
| INTC240712C00031000 | 2024-06-26 2:22PM EDT | 31.00 | 0.57 | 0.56 | 0.58 | -0.16 | -21.92% | 931 | 4,816 | 33.06% |
| INTC240712C00032000 | 2024-06-26 2:46PM EDT | 32.00 | 0.29 | 0.28 | 0.29 | -0.07 | -19.44% | 255 | 2,357 | 32.91% |
| INTC240712C00033000 | 2024-06-26 2:43PM EDT | 33.00 | 0.13 | 0.13 | 0.14 | -0.06 | -28.57% | 487 | 1,531 | 33.59% |
| INTC240712C00034000 | 2024-06-26 2:15PM EDT | 34.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 149 | 1,098 | 36.13% |
| INTC240712C00035000 | 2024-06-26 12:52PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 725 | 1,965 | 39.06% |
| INTC240712C00036000 | 2024-06-26 11:41AM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 357 | 41.02% |
| INTC240712C00037000 | 2024-06-25 1:30PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 304 | 46.48% |
| INTC240712C00038000 | 2024-06-25 3:20PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 198 | 48.44% |
| INTC240712C00039000 | 2024-06-21 1:49PM EDT | 39.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 13 | 51.56% |
| INTC240712C00040000 | 2024-06-24 1:42PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 56 | 55.47% |
| INTC240712C00041000 | 2024-06-26 11:59AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 28 | 56.25% |
| INTC240712C00042000 | 2024-06-24 9:52AM EDT | 42.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 13 | 31 | 77.73% |
| INTC240712C00045000 | 2024-06-25 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 88.28% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712P00024000 | 2024-06-24 9:30AM EDT | 24.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 115 | 53.91% |
| INTC240712P00025000 | 2024-06-26 2:46PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 78 | 43.75% |
| INTC240712P00026000 | 2024-06-24 3:53PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 159 | 38.67% |
| INTC240712P00027000 | 2024-06-26 11:54AM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 121 | 379 | 32.42% |
| INTC240712P00028000 | 2024-06-26 10:28AM EDT | 28.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 8 | 316 | 29.30% |
| INTC240712P00029000 | 2024-06-26 2:35PM EDT | 29.00 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 285 | 838 | 28.13% |
| INTC240712P00030000 | 2024-06-26 2:35PM EDT | 30.00 | 0.55 | 0.54 | 0.55 | +0.11 | +25.00% | 306 | 1,866 | 27.15% |
| INTC240712P00031000 | 2024-06-26 2:48PM EDT | 31.00 | 1.07 | 1.05 | 1.07 | +0.16 | +17.58% | 147 | 2,845 | 26.03% |
| INTC240712P00032000 | 2024-06-26 2:46PM EDT | 32.00 | 1.80 | 1.76 | 1.81 | +0.28 | +18.42% | 1 | 278 | 25.20% |
| INTC240712P00033000 | 2024-06-26 2:28PM EDT | 33.00 | 2.65 | 2.62 | 2.68 | +0.24 | +9.96% | 11 | 57 | 20.31% |
| INTC240712P00034000 | 2024-06-24 2:05PM EDT | 34.00 | 3.37 | 3.55 | 3.65 | 0.00 | - | 3 | 17 | 0.00% |
| INTC240712P00035000 | 2024-06-25 10:04AM EDT | 35.00 | 4.40 | 4.55 | 4.65 | 0.00 | - | 2 | 6 | 0.00% |
| INTC240712P00036000 | 2024-06-10 1:37PM EDT | 36.00 | 5.30 | 5.55 | 5.65 | 0.00 | - | - | 0 | 0.00% |
| INTC240712P00037000 | 2024-06-04 3:57PM EDT | 37.00 | 6.90 | 6.55 | 6.65 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240712P00038000 | 2024-06-14 10:54AM EDT | 38.00 | 7.65 | 7.55 | 8.25 | 0.00 | - | 1 | 3 | 77.73% |
| INTC240712P00040000 | 2024-06-20 2:35PM EDT | 40.00 | 9.20 | 9.50 | 9.65 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240712P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 13.75 | 14.30 | 14.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.