Mercados españoles cerrados
S&P 500
5.070,54 -45,63 (-0,89%) Nasdaq
15.803,08 -180,00 (-1,13%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,88 -0,52 (-0,59%) 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
A partir del 02:34PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00023000 | 2024-04-26 9:38AM EDT | 23.00 | 8.11 | 7.95 | 8.10 | 0.00 | - | 1 | 13 | 52.05% |
| INTC240719C00024000 | 2024-04-26 1:22PM EDT | 24.00 | 8.20 | 6.65 | 7.15 | 0.00 | - | 1 | 9 | 48.05% |
| INTC240719C00025000 | 2024-04-29 3:52PM EDT | 25.00 | 6.73 | 6.10 | 6.20 | 0.00 | - | 6 | 56 | 43.85% |
| INTC240719C00026000 | 2024-04-30 12:24PM EDT | 26.00 | 5.45 | 5.25 | 5.35 | -0.30 | -5.22% | 3 | 128 | 42.19% |
| INTC240719C00027000 | 2024-04-29 10:19AM EDT | 27.00 | 5.00 | 4.40 | 4.50 | 0.00 | - | 11 | 87 | 39.65% |
| INTC240719C00028000 | 2024-04-30 1:55PM EDT | 28.00 | 3.80 | 3.65 | 3.75 | -0.78 | -17.03% | 21 | 28 | 38.43% |
| INTC240719C00029000 | 2024-04-30 10:13AM EDT | 29.00 | 3.20 | 3.00 | 3.10 | -0.40 | -11.11% | 7 | 46 | 37.99% |
| INTC240719C00030000 | 2024-04-30 1:19PM EDT | 30.00 | 2.44 | 2.37 | 2.44 | -0.33 | -11.91% | 68 | 403 | 36.13% |
| INTC240719C00031000 | 2024-04-30 2:18PM EDT | 31.00 | 1.90 | 1.89 | 1.91 | -0.31 | -14.03% | 129 | 438 | 35.30% |
| INTC240719C00032000 | 2024-04-30 2:08PM EDT | 32.00 | 1.50 | 1.46 | 1.49 | -0.26 | -14.77% | 1,283 | 3,721 | 35.11% |
| INTC240719C00033000 | 2024-04-30 12:20PM EDT | 33.00 | 1.20 | 1.10 | 1.12 | -0.12 | -9.09% | 182 | 1,276 | 34.47% |
| INTC240719C00034000 | 2024-04-30 2:16PM EDT | 34.00 | 0.84 | 0.82 | 0.85 | -0.14 | -14.29% | 222 | 3,396 | 34.47% |
| INTC240719C00035000 | 2024-04-30 2:03PM EDT | 35.00 | 0.64 | 0.61 | 0.62 | -0.09 | -12.33% | 550 | 4,611 | 34.13% |
| INTC240719C00036000 | 2024-04-30 12:00PM EDT | 36.00 | 0.49 | 0.45 | 0.46 | -0.05 | -9.26% | 22 | 1,198 | 34.23% |
| INTC240719C00037000 | 2024-04-30 2:18PM EDT | 37.00 | 0.34 | 0.34 | 0.35 | -0.09 | -20.93% | 73 | 2,839 | 34.67% |
| INTC240719C00038000 | 2024-04-30 12:57PM EDT | 38.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 306 | 4,652 | 34.96% |
| INTC240719C00039000 | 2024-04-30 10:58AM EDT | 39.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 22 | 2,930 | 35.55% |
| INTC240719C00040000 | 2024-04-30 2:06PM EDT | 40.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 683 | 9,526 | 35.84% |
| INTC240719C00041000 | 2024-04-30 2:10PM EDT | 41.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 5 | 1,702 | 36.72% |
| INTC240719C00042000 | 2024-04-30 2:05PM EDT | 42.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 50 | 3,780 | 37.70% |
| INTC240719C00043000 | 2024-04-30 9:30AM EDT | 43.00 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 1 | 3,961 | 38.28% |
| INTC240719C00044000 | 2024-04-30 11:36AM EDT | 44.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 5 | 3,131 | 39.45% |
| INTC240719C00045000 | 2024-04-30 12:22PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 216 | 12,847 | 40.43% |
| INTC240719C00046000 | 2024-04-29 1:29PM EDT | 46.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 2,110 | 41.21% |
| INTC240719C00047000 | 2024-04-30 2:10PM EDT | 47.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 13 | 1,805 | 42.97% |
| INTC240719C00048000 | 2024-04-30 11:11AM EDT | 48.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,040 | 43.36% |
| INTC240719C00049000 | 2024-04-29 10:24AM EDT | 49.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 2,663 | 44.92% |
| INTC240719C00050000 | 2024-04-30 11:26AM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 10,255 | 46.68% |
| INTC240719C00055000 | 2024-04-30 1:47PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 3,347 | 51.17% |
| INTC240719C00060000 | 2024-04-30 1:57PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 3,963 | 56.25% |
| INTC240719C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 6,604 | 64.45% |
| INTC240719C00070000 | 2024-04-30 9:39AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 9 | 1,750 | 68.36% |
| INTC240719C00075000 | 2024-04-30 1:42PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 3,600 | 71.88% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-04-29 3:54PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 83 | 42.97% |
| INTC240719P00023000 | 2024-04-30 1:20PM EDT | 23.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 8 | 296 | 36.72% |
| INTC240719P00024000 | 2024-04-30 1:35PM EDT | 24.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 3 | 165 | 35.55% |
| INTC240719P00025000 | 2024-04-30 11:05AM EDT | 25.00 | 0.21 | 0.21 | 0.22 | +0.03 | +16.67% | 31 | 870 | 34.57% |
| INTC240719P00026000 | 2024-04-30 2:06PM EDT | 26.00 | 0.33 | 0.33 | 0.34 | +0.05 | +17.86% | 18 | 805 | 33.79% |
| INTC240719P00027000 | 2024-04-30 2:19PM EDT | 27.00 | 0.51 | 0.50 | 0.51 | +0.08 | +18.60% | 79 | 248 | 33.01% |
| INTC240719P00028000 | 2024-04-30 2:18PM EDT | 28.00 | 0.73 | 0.72 | 0.73 | +0.12 | +19.67% | 172 | 1,546 | 32.08% |
| INTC240719P00029000 | 2024-04-30 2:06PM EDT | 29.00 | 1.01 | 1.03 | 1.05 | +0.14 | +16.09% | 2,214 | 3,171 | 31.74% |
| INTC240719P00030000 | 2024-04-30 2:18PM EDT | 30.00 | 1.44 | 1.43 | 1.44 | +0.18 | +14.75% | 351 | 4,368 | 31.20% |
| INTC240719P00031000 | 2024-04-30 1:34PM EDT | 31.00 | 1.90 | 1.91 | 1.93 | +0.20 | +11.76% | 492 | 4,229 | 30.86% |
| INTC240719P00032000 | 2024-04-30 1:23PM EDT | 32.00 | 2.47 | 2.48 | 2.50 | +0.40 | +19.32% | 128 | 6,578 | 30.37% |
| INTC240719P00033000 | 2024-04-30 1:34PM EDT | 33.00 | 3.11 | 3.10 | 3.20 | +0.32 | +11.47% | 54 | 6,904 | 30.79% |
| INTC240719P00034000 | 2024-04-30 11:13AM EDT | 34.00 | 3.75 | 3.85 | 3.95 | +0.31 | +9.01% | 5 | 6,428 | 30.84% |
| INTC240719P00035000 | 2024-04-30 12:56PM EDT | 35.00 | 4.60 | 4.65 | 4.75 | +0.41 | +9.79% | 21 | 9,629 | 30.66% |
| INTC240719P00036000 | 2024-04-30 1:22PM EDT | 36.00 | 5.53 | 5.50 | 5.60 | +0.47 | +9.29% | 16 | 3,859 | 30.42% |
| INTC240719P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 6.41 | 6.35 | 6.50 | +0.41 | +6.83% | 31 | 4,981 | 30.47% |
| INTC240719P00038000 | 2024-04-30 11:11AM EDT | 38.00 | 7.35 | 7.30 | 7.45 | +0.50 | +7.30% | 34 | 1,998 | 31.45% |
| INTC240719P00039000 | 2024-04-30 11:46AM EDT | 39.00 | 8.27 | 8.25 | 8.45 | +0.46 | +5.89% | 3 | 5,384 | 34.28% |
| INTC240719P00040000 | 2024-04-30 2:07PM EDT | 40.00 | 9.30 | 9.30 | 9.40 | +0.40 | +4.49% | 73 | 7,327 | 34.38% |
| INTC240719P00041000 | 2024-04-30 1:59PM EDT | 41.00 | 10.32 | 10.30 | 10.40 | +0.77 | +8.06% | 4 | 5,374 | 36.82% |
| INTC240719P00042000 | 2024-04-29 2:17PM EDT | 42.00 | 10.65 | 11.25 | 11.40 | 0.00 | - | 13 | 5,142 | 39.16% |
| INTC240719P00043000 | 2024-04-30 9:48AM EDT | 43.00 | 12.20 | 12.30 | 12.40 | +0.97 | +8.64% | 3 | 3,763 | 41.41% |
| INTC240719P00044000 | 2024-04-26 2:04PM EDT | 44.00 | 12.35 | 13.30 | 13.40 | 0.00 | - | 2 | 3,225 | 43.56% |
| INTC240719P00045000 | 2024-04-29 1:33PM EDT | 45.00 | 13.61 | 14.25 | 14.40 | 0.00 | - | 15 | 3,028 | 45.70% |
| INTC240719P00046000 | 2024-04-29 2:17PM EDT | 46.00 | 14.61 | 14.95 | 15.40 | 0.00 | - | 3 | 1,405 | 47.85% |
| INTC240719P00047000 | 2024-04-26 10:28AM EDT | 47.00 | 15.75 | 16.25 | 16.40 | 0.00 | - | 14 | 956 | 49.81% |
| INTC240719P00048000 | 2024-04-29 10:11AM EDT | 48.00 | 16.85 | 17.25 | 17.40 | 0.00 | - | 1 | 1,469 | 51.76% |
| INTC240719P00049000 | 2024-04-26 1:40PM EDT | 49.00 | 17.30 | 18.25 | 18.40 | 0.00 | - | 6 | 609 | 53.52% |
| INTC240719P00050000 | 2024-04-29 10:06AM EDT | 50.00 | 18.70 | 19.25 | 19.40 | 0.00 | - | 4 | 1,290 | 55.37% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 55.00 | 18.80 | 23.85 | 24.40 | 0.00 | - | 3 | 7 | 63.87% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 60.00 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 39.20 | 39.65 | 0.00 | - | 3 | 0 | 86.33% |
© 2024 Yahoo. Todos los derechos reservados.