Mercados españoles cerrados en 35 mins
IBEX 35
10.908,70 -192,10 (-1,73%) Euro Stoxx 50
4.945,99 -35,10 (-0,70%) Dólar/Euro
1,0694 -0,0031 (-0,29%) Petróleo Brent
87,59 -0,81 (-0,92%) Oro
2.308,70 -49,00 (-2,08%) 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 10:55AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-04-29 11:39AM EDT | 20.00 | 11.70 | 11.00 | 11.50 | 0.00 | - | 1 | 39 | 54.79% |
| INTC240816C00025000 | 2024-04-30 10:19AM EDT | 25.00 | 6.74 | 6.65 | 6.75 | -0.26 | -3.71% | 2 | 120 | 45.51% |
| INTC240816C00030000 | 2024-04-30 9:47AM EDT | 30.00 | 3.13 | 3.10 | 3.20 | -0.17 | -5.15% | 159 | 740 | 40.09% |
| INTC240816C00035000 | 2024-04-30 10:31AM EDT | 35.00 | 1.15 | 1.17 | 1.18 | -0.13 | -10.16% | 504 | 3,543 | 37.92% |
| INTC240816C00036000 | 2024-04-30 10:13AM EDT | 36.00 | 0.92 | 0.93 | 0.95 | -0.09 | -8.91% | 14 | 2,368 | 37.84% |
| INTC240816C00037000 | 2024-04-30 10:08AM EDT | 37.00 | 0.77 | 0.75 | 0.77 | -0.05 | -6.10% | 7 | 8,502 | 37.96% |
| INTC240816C00038000 | 2024-04-30 9:37AM EDT | 38.00 | 0.63 | 0.60 | 0.62 | -0.02 | -3.08% | 13 | 1,599 | 38.06% |
| INTC240816C00039000 | 2024-04-29 3:18PM EDT | 39.00 | 0.51 | 0.48 | 0.49 | 0.00 | - | 69 | 1,903 | 37.99% |
| INTC240816C00040000 | 2024-04-30 10:35AM EDT | 40.00 | 0.39 | 0.38 | 0.40 | -0.04 | -9.30% | 36 | 3,015 | 38.33% |
| INTC240816C00041000 | 2024-04-29 3:56PM EDT | 41.00 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 1 | 1,745 | 38.48% |
| INTC240816C00042000 | 2024-04-29 1:03PM EDT | 42.00 | 0.29 | 0.24 | 0.26 | 0.00 | - | 93 | 2,179 | 38.77% |
| INTC240816C00043000 | 2024-04-30 9:31AM EDT | 43.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 1 | 1,791 | 38.97% |
| INTC240816C00044000 | 2024-04-29 1:10PM EDT | 44.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 8 | 3,460 | 39.65% |
| INTC240816C00045000 | 2024-04-30 9:52AM EDT | 45.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 5 | 3,136 | 40.14% |
| INTC240816C00046000 | 2024-04-29 3:44PM EDT | 46.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 16 | 1,223 | 40.82% |
| INTC240816C00047000 | 2024-04-29 1:05PM EDT | 47.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 1,287 | 41.31% |
| INTC240816C00048000 | 2024-04-29 11:43AM EDT | 48.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 1,657 | 42.19% |
| INTC240816C00049000 | 2024-04-30 9:30AM EDT | 49.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 3,969 | 42.19% |
| INTC240816C00050000 | 2024-04-30 9:46AM EDT | 50.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 6 | 3,385 | 43.75% |
| INTC240816C00055000 | 2024-04-29 2:56PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 2,475 | 47.27% |
| INTC240816C00060000 | 2024-04-30 10:32AM EDT | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 7,650 | 50.78% |
| INTC240816C00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,951 | 52.34% |
| INTC240816C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 984 | 67.97% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-04-29 11:07AM EDT | 20.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 15 | 85 | 42.97% |
| INTC240816P00025000 | 2024-04-29 3:28PM EDT | 25.00 | 0.44 | 0.43 | 0.45 | +0.03 | +7.32% | 6 | 1,161 | 38.09% |
| INTC240816P00030000 | 2024-04-30 9:45AM EDT | 30.00 | 1.81 | 1.82 | 1.84 | +0.09 | +5.23% | 122 | 10,593 | 34.82% |
| INTC240816P00035000 | 2024-04-30 10:09AM EDT | 35.00 | 4.82 | 4.80 | 4.85 | +0.12 | +2.55% | 13 | 6,405 | 32.57% |
| INTC240816P00036000 | 2024-04-30 9:32AM EDT | 36.00 | 5.70 | 5.55 | 5.65 | +0.54 | +10.47% | 16 | 2,584 | 32.54% |
| INTC240816P00037000 | 2024-04-29 2:44PM EDT | 37.00 | 6.25 | 6.35 | 6.45 | 0.00 | - | 5 | 5,248 | 31.59% |
| INTC240816P00038000 | 2024-04-29 2:49PM EDT | 38.00 | 7.07 | 7.25 | 7.30 | 0.00 | - | 3 | 2,863 | 30.71% |
| INTC240816P00039000 | 2024-04-29 1:57PM EDT | 39.00 | 7.68 | 8.15 | 8.25 | 0.00 | - | 46 | 3,463 | 31.84% |
| INTC240816P00040000 | 2024-04-29 2:55PM EDT | 40.00 | 8.88 | 9.05 | 9.20 | 0.00 | - | 29 | 6,293 | 32.62% |
| INTC240816P00041000 | 2024-04-30 9:49AM EDT | 41.00 | 10.03 | 10.00 | 10.70 | +0.60 | +6.36% | 1 | 3,219 | 48.68% |
| INTC240816P00042000 | 2024-04-26 2:20PM EDT | 42.00 | 10.43 | 11.00 | 11.15 | 0.00 | - | 27 | 4,343 | 35.06% |
| INTC240816P00043000 | 2024-04-29 3:53PM EDT | 43.00 | 11.75 | 12.00 | 12.80 | 0.00 | - | 1 | 1,979 | 56.10% |
| INTC240816P00044000 | 2024-04-29 10:50AM EDT | 44.00 | 12.74 | 12.35 | 13.75 | 0.00 | - | 13 | 1,470 | 57.42% |
| INTC240816P00045000 | 2024-04-29 11:05AM EDT | 45.00 | 13.69 | 13.95 | 14.10 | 0.00 | - | 1 | 1,886 | 38.28% |
| INTC240816P00046000 | 2024-04-11 3:15PM EDT | 46.00 | 9.02 | 15.00 | 15.40 | 0.00 | - | 2 | 1,612 | 52.44% |
| INTC240816P00047000 | 2024-04-26 3:05PM EDT | 47.00 | 15.29 | 15.95 | 16.10 | 0.00 | - | 2 | 1,798 | 41.70% |
| INTC240816P00048000 | 2024-04-23 9:39AM EDT | 48.00 | 13.70 | 16.95 | 17.10 | 0.00 | - | 40 | 453 | 43.36% |
| INTC240816P00049000 | 2024-04-29 2:19PM EDT | 49.00 | 17.70 | 17.50 | 18.10 | 0.00 | - | 1 | 586 | 44.92% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 50.00 | 14.09 | 18.95 | 19.35 | 0.00 | - | 5 | 141 | 58.35% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.23 | 23.95 | 24.10 | 0.00 | - | 5 | 233 | 53.71% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 60.00 | 28.20 | 28.85 | 29.25 | 0.00 | - | 1 | 1 | 55.47% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 38.70 | 39.25 | 0.00 | - | 1 | 0 | 81.25% |
© 2024 Yahoo. Todos los derechos reservados.