Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0671 -0,0054 (-0,50%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.411,71 -2.597,58 (-4,40%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00020000 | 2024-04-30 1:18PM EDT | 20.00 | 11.22 | 10.15 | 11.40 | -0.55 | -4.67% | 10 | 21 | 63.18% |
| INTC241018C00025000 | 2024-04-30 3:58PM EDT | 25.00 | 6.70 | 5.60 | 6.75 | -0.70 | -9.46% | 1 | 52 | 44.04% |
| INTC241018C00030000 | 2024-04-30 3:00PM EDT | 30.00 | 3.63 | 3.45 | 3.55 | -0.35 | -8.79% | 91 | 404 | 40.09% |
| INTC241018C00035000 | 2024-04-30 3:44PM EDT | 35.00 | 1.65 | 1.56 | 1.61 | -0.26 | -13.61% | 240 | 1,094 | 38.16% |
| INTC241018C00036000 | 2024-04-30 2:42PM EDT | 36.00 | 1.38 | 1.31 | 1.36 | -0.21 | -13.21% | 33 | 621 | 37.99% |
| INTC241018C00037000 | 2024-04-30 3:40PM EDT | 37.00 | 1.17 | 1.10 | 1.13 | -0.17 | -12.69% | 14 | 2,466 | 37.65% |
| INTC241018C00038000 | 2024-04-30 3:58PM EDT | 38.00 | 0.94 | 0.92 | 0.96 | -0.17 | -15.32% | 133 | 1,116 | 37.74% |
| INTC241018C00039000 | 2024-04-30 2:07PM EDT | 39.00 | 0.84 | 0.77 | 1.00 | -0.11 | -11.58% | 2 | 3,919 | 40.82% |
| INTC241018C00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.70 | 0.65 | 0.68 | -0.13 | -15.66% | 271 | 3,239 | 37.74% |
| INTC241018C00041000 | 2024-04-30 1:44PM EDT | 41.00 | 0.60 | 0.54 | 0.57 | -0.10 | -14.29% | 44 | 2,234 | 37.74% |
| INTC241018C00042000 | 2024-04-30 3:57PM EDT | 42.00 | 0.46 | 0.45 | 0.48 | -0.12 | -20.69% | 3 | 1,793 | 37.79% |
| INTC241018C00043000 | 2024-04-30 3:49PM EDT | 43.00 | 0.42 | 0.38 | 0.40 | -0.05 | -10.64% | 32 | 611 | 37.79% |
| INTC241018C00044000 | 2024-04-29 3:16PM EDT | 44.00 | 0.41 | 0.32 | 0.34 | 0.00 | - | 14 | 857 | 37.94% |
| INTC241018C00045000 | 2024-04-30 3:46PM EDT | 45.00 | 0.31 | 0.28 | 0.29 | -0.05 | -13.89% | 3 | 673 | 38.18% |
| INTC241018C00046000 | 2024-04-29 12:07PM EDT | 46.00 | 0.31 | 0.23 | 0.25 | 0.00 | - | 15 | 2,034 | 38.43% |
| INTC241018C00047000 | 2024-04-30 11:13AM EDT | 47.00 | 0.23 | 0.20 | 0.22 | -0.03 | -11.54% | 44 | 2,763 | 38.87% |
| INTC241018C00048000 | 2024-04-30 11:58AM EDT | 48.00 | 0.20 | 0.17 | 0.19 | -0.02 | -9.09% | 2 | 1,292 | 39.11% |
| INTC241018C00049000 | 2024-04-29 2:44PM EDT | 49.00 | 0.18 | 0.15 | 0.17 | -0.02 | -10.00% | 1 | 418 | 39.65% |
| INTC241018C00050000 | 2024-04-30 3:56PM EDT | 50.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 144 | 3,512 | 39.94% |
| INTC241018C00055000 | 2024-04-30 1:07PM EDT | 55.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 130 | 2,934 | 42.19% |
| INTC241018C00060000 | 2024-04-29 11:52AM EDT | 60.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 31 | 3,717 | 44.53% |
| INTC241018C00065000 | 2024-04-30 1:38PM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 21 | 2,042 | 47.66% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-04-30 2:59PM EDT | 20.00 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 5 | 82 | 39.36% |
| INTC241018P00025000 | 2024-04-30 3:50PM EDT | 25.00 | 0.75 | 0.78 | 0.81 | +0.10 | +15.38% | 254 | 1,067 | 35.91% |
| INTC241018P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 2.50 | 2.48 | 2.55 | +0.30 | +13.64% | 3,540 | 13,410 | 33.64% |
| INTC241018P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 5.50 | 5.50 | 5.65 | +0.49 | +9.78% | 2,032 | 7,833 | 31.64% |
| INTC241018P00036000 | 2024-04-30 1:18PM EDT | 36.00 | 6.09 | 6.25 | 6.40 | +0.42 | +7.41% | 10 | 7,590 | 31.03% |
| INTC241018P00037000 | 2024-04-30 1:16PM EDT | 37.00 | 6.91 | 7.05 | 7.20 | +0.38 | +5.82% | 25 | 1,568 | 30.54% |
| INTC241018P00038000 | 2024-04-30 3:29PM EDT | 38.00 | 7.78 | 7.90 | 8.05 | +0.48 | +6.58% | 12 | 4,684 | 30.30% |
| INTC241018P00039000 | 2024-04-29 1:37PM EDT | 39.00 | 8.37 | 8.80 | 9.90 | +0.42 | +5.28% | 1 | 1,549 | 46.44% |
| INTC241018P00040000 | 2024-04-29 12:25PM EDT | 40.00 | 9.28 | 9.10 | 9.85 | +0.43 | +4.86% | 1 | 1,481 | 30.27% |
| INTC241018P00041000 | 2024-04-30 10:27AM EDT | 41.00 | 10.24 | 10.60 | 11.30 | +0.75 | +7.90% | 4 | 918 | 41.55% |
| INTC241018P00042000 | 2024-04-29 10:36AM EDT | 42.00 | 10.76 | 10.95 | 11.80 | 0.00 | - | 21 | 1,694 | 32.62% |
| INTC241018P00043000 | 2024-04-29 12:11PM EDT | 43.00 | 11.65 | 11.85 | 13.20 | 0.00 | - | 15 | 199 | 43.70% |
| INTC241018P00044000 | 2024-04-30 12:01PM EDT | 44.00 | 13.13 | 13.15 | 14.70 | +0.63 | +5.04% | 5 | 1,064 | 54.57% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 13.45 | 13.70 | 15.80 | 0.00 | - | 2 | 1,391 | 58.15% |
| INTC241018P00046000 | 2024-04-29 12:11PM EDT | 46.00 | 14.62 | 14.75 | 16.40 | 0.00 | - | 15 | 335 | 53.08% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.03 | 16.35 | 16.75 | 0.00 | - | 17 | 359 | 38.97% |
| INTC241018P00048000 | 2024-04-22 1:15PM EDT | 48.00 | 13.82 | 17.05 | 18.80 | 0.00 | - | 1 | 630 | 63.70% |
| INTC241018P00049000 | 2024-03-25 9:55AM EDT | 49.00 | 9.13 | 13.55 | 14.30 | 0.00 | - | 6 | 283 | 0.00% |
| INTC241018P00050000 | 2024-04-26 10:11AM EDT | 50.00 | 18.65 | 19.05 | 19.95 | 0.00 | - | 5 | 53 | 49.46% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.75 | 23.55 | 25.75 | 0.00 | - | 1,000 | 52 | 73.83% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 60.00 | 23.10 | 28.45 | 30.80 | 0.00 | - | 200 | 0 | 81.40% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.