Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0686 +0,0014 (+0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.309,60 +6,70 (+0,29%) Bitcoin EUR
54.129,32 -3.071,83 (-5,37%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-04-29 11:08AM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| INTC241115C00025000 | 2024-04-26 12:43PM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 92 | 112 | 0.00% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241115C00027000 | 2024-04-26 10:40AM EDT | 27.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| INTC241115C00028000 | 2024-04-29 3:03PM EDT | 28.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 33 | 38 | 0.00% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 0.00% |
| INTC241115C00030000 | 2024-04-30 3:05PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| INTC241115C00031000 | 2024-04-30 10:27AM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.78% |
| INTC241115C00032000 | 2024-04-30 3:17PM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 86 | 152 | 1.56% |
| INTC241115C00033000 | 2024-04-30 3:27PM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,795 | 5,146 | 3.13% |
| INTC241115C00034000 | 2024-04-30 3:51PM EDT | 34.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 9 | 3,595 | 3.13% |
| INTC241115C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10,252 | 15,197 | 6.25% |
| INTC241115C00036000 | 2024-04-30 2:49PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 6,716 | 6.25% |
| INTC241115C00037000 | 2024-04-30 3:27PM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 41 | 244 | 6.25% |
| INTC241115C00038000 | 2024-04-30 9:36AM EDT | 38.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 6.25% |
| INTC241115C00039000 | 2024-04-30 2:21PM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 161 | 6.25% |
| INTC241115C00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 371 | 6.25% |
| INTC241115C00041000 | 2024-04-30 11:30AM EDT | 41.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 548 | 495 | 12.50% |
| INTC241115C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 12.50% |
| INTC241115C00043000 | 2024-04-30 3:15PM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| INTC241115C00044000 | 2024-04-30 11:51AM EDT | 44.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| INTC241115C00045000 | 2024-04-30 3:18PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 85 | 208 | 12.50% |
| INTC241115C00046000 | 2024-04-30 10:22AM EDT | 46.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 12.50% |
| INTC241115C00048000 | 2024-04-29 11:34AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 18 | 12.50% |
| INTC241115C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| INTC241115C00055000 | 2024-04-29 1:18PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 258 | 12.50% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 172 | 12.50% |
| INTC241115P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2,046 | 2,886 | 6.25% |
| INTC241115P00026000 | 2024-04-30 3:33PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 365 | 1,749 | 6.25% |
| INTC241115P00027000 | 2024-04-30 3:52PM EDT | 27.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,613 | 1,876 | 3.13% |
| INTC241115P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1,530 | 1,523 | 3.13% |
| INTC241115P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 203 | 897 | 1.56% |
| INTC241115P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,234 | 2,790 | 0.78% |
| INTC241115P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 235 | 0.00% |
| INTC241115P00032000 | 2024-04-30 3:51PM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 0.00% |
| INTC241115P00033000 | 2024-04-30 9:34AM EDT | 33.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| INTC241115P00034000 | 2024-04-30 3:43PM EDT | 34.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,069 | 0.00% |
| INTC241115P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 1,254 | 0.00% |
| INTC241115P00036000 | 2024-04-30 1:56PM EDT | 36.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.00% |
| INTC241115P00037000 | 2024-04-29 10:34AM EDT | 37.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 0.00% |
| INTC241115P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 39.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 299 | 455 | 0.00% |
| INTC241115P00040000 | 2024-04-29 12:41PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.00% |
| INTC241115P00041000 | 2024-04-30 1:20PM EDT | 41.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 0.00% |
| INTC241115P00043000 | 2024-04-30 3:58PM EDT | 43.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTC241115P00044000 | 2024-04-29 10:35AM EDT | 44.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.