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
56.072,90 -2.957,93 (-5,01%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-04-30 2:32PM EDT | 13.00 | 18.00 | 16.65 | 18.55 | -0.60 | -3.23% | 13 | 307 | 55.57% |
| INTC250117C00015000 | 2024-04-29 9:43AM EDT | 15.00 | 16.50 | 15.65 | 16.00 | 0.00 | - | 1 | 1,199 | 58.30% |
| INTC250117C00017500 | 2024-04-25 1:18PM EDT | 17.50 | 18.00 | 13.40 | 14.50 | 0.00 | - | 25 | 1,903 | 63.97% |
| INTC250117C00020000 | 2024-04-30 1:32PM EDT | 20.00 | 11.65 | 10.90 | 11.60 | -0.45 | -3.72% | 48 | 1,938 | 54.88% |
| INTC250117C00022500 | 2024-04-30 10:42AM EDT | 22.50 | 9.80 | 9.20 | 10.35 | -0.20 | -2.00% | 38 | 1,014 | 54.00% |
| INTC250117C00025000 | 2024-04-30 3:54PM EDT | 25.00 | 7.50 | 7.35 | 7.95 | -0.50 | -6.25% | 519 | 6,862 | 50.78% |
| INTC250117C00027500 | 2024-04-30 2:52PM EDT | 27.50 | 5.85 | 5.60 | 6.35 | -0.48 | -7.58% | 32 | 3,711 | 48.43% |
| INTC250117C00030000 | 2024-04-30 3:59PM EDT | 30.00 | 4.40 | 4.30 | 4.45 | -0.50 | -10.20% | 2,604 | 28,006 | 41.33% |
| INTC250117C00032500 | 2024-04-30 3:54PM EDT | 32.50 | 3.37 | 3.25 | 3.35 | -0.38 | -10.13% | 749 | 9,595 | 40.43% |
| INTC250117C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 2.43 | 2.40 | 2.46 | -0.32 | -11.64% | 605 | 19,974 | 39.53% |
| INTC250117C00037500 | 2024-04-30 3:16PM EDT | 37.50 | 1.84 | 1.75 | 1.80 | -0.17 | -8.46% | 514 | 9,071 | 39.08% |
| INTC250117C00040000 | 2024-04-30 3:57PM EDT | 40.00 | 1.28 | 1.25 | 1.31 | -0.21 | -14.09% | 4,892 | 35,723 | 38.82% |
| INTC250117C00042500 | 2024-04-30 3:54PM EDT | 42.50 | 0.93 | 0.91 | 0.97 | -0.14 | -13.08% | 574 | 13,761 | 38.94% |
| INTC250117C00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.70 | 0.69 | 0.72 | -0.10 | -12.50% | 580 | 42,024 | 39.11% |
| INTC250117C00047000 | 2024-04-30 3:43PM EDT | 47.00 | 0.57 | 0.54 | 0.57 | -0.05 | -8.06% | 176 | 12,251 | 39.31% |
| INTC250117C00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.40 | 0.40 | 0.42 | -0.06 | -13.04% | 397 | 54,171 | 39.94% |
| INTC250117C00055000 | 2024-04-30 3:55PM EDT | 55.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 175 | 40,442 | 41.02% |
| INTC250117C00060000 | 2024-04-30 3:52PM EDT | 60.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 464 | 12,575 | 42.58% |
| INTC250117C00065000 | 2024-04-30 2:53PM EDT | 65.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 39 | 16,318 | 44.04% |
| INTC250117C00070000 | 2024-04-30 1:57PM EDT | 70.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 19 | 8,756 | 45.61% |
| INTC250117C00075000 | 2024-04-30 1:45PM EDT | 75.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 338 | 25,792 | 47.17% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-04-26 3:39PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 16 | 12,327 | 47.66% |
| INTC250117P00015000 | 2024-04-30 3:34PM EDT | 15.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 3 | 2,133 | 45.02% |
| INTC250117P00017500 | 2024-04-30 3:53PM EDT | 17.50 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 91 | 3,231 | 41.11% |
| INTC250117P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.38 | 0.36 | 0.39 | +0.07 | +22.58% | 119 | 6,890 | 38.97% |
| INTC250117P00022500 | 2024-04-30 3:53PM EDT | 22.50 | 0.70 | 0.70 | 0.73 | +0.08 | +12.90% | 99 | 10,304 | 37.09% |
| INTC250117P00025000 | 2024-04-30 3:53PM EDT | 25.00 | 1.26 | 1.24 | 1.29 | +0.15 | +13.51% | 371 | 21,015 | 35.77% |
| INTC250117P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 2.07 | 2.03 | 2.11 | +0.27 | +15.00% | 771 | 15,979 | 34.69% |
| INTC250117P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 3.15 | 3.10 | 3.20 | +0.33 | +11.70% | 400 | 33,925 | 33.62% |
| INTC250117P00032500 | 2024-04-30 2:19PM EDT | 32.50 | 4.39 | 4.45 | 4.55 | +0.24 | +5.78% | 78 | 24,061 | 32.40% |
| INTC250117P00035000 | 2024-04-30 3:49PM EDT | 35.00 | 6.12 | 5.90 | 6.20 | +0.52 | +9.29% | 106 | 49,264 | 31.52% |
| INTC250117P00037500 | 2024-04-30 3:19PM EDT | 37.50 | 7.83 | 6.85 | 9.05 | +0.52 | +7.11% | 61 | 22,215 | 41.46% |
| INTC250117P00040000 | 2024-04-30 12:58PM EDT | 40.00 | 9.70 | 9.90 | 10.10 | +0.55 | +6.01% | 7 | 18,116 | 28.88% |
| INTC250117P00042500 | 2024-04-30 3:34PM EDT | 42.50 | 12.02 | 12.15 | 12.40 | +0.52 | +4.52% | 3 | 9,799 | 29.30% |
| INTC250117P00045000 | 2024-04-30 1:40PM EDT | 45.00 | 14.35 | 14.55 | 15.70 | +0.67 | +4.90% | 12 | 12,064 | 45.73% |
| INTC250117P00047000 | 2024-04-30 3:14PM EDT | 47.00 | 16.40 | 15.55 | 17.70 | +0.64 | +4.06% | 2 | 18,236 | 48.73% |
| INTC250117P00050000 | 2024-04-29 10:31AM EDT | 50.00 | 18.75 | 19.35 | 19.95 | 0.00 | - | 10 | 10,982 | 40.04% |
| INTC250117P00055000 | 2024-04-30 1:16PM EDT | 55.00 | 24.42 | 24.40 | 25.65 | +1.22 | +5.26% | 7 | 2,586 | 58.23% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 60.00 | 29.40 | 28.00 | 31.30 | +4.90 | +20.00% | 5 | 3,402 | 72.85% |
| INTC250117P00065000 | 2024-04-29 10:51AM EDT | 65.00 | 33.69 | 33.05 | 36.30 | 0.00 | - | 1 | 742 | 77.86% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-04-30 2:58PM EDT | 75.00 | 44.57 | 42.90 | 46.80 | +0.88 | +2.01% | 6 | 3 | 58.69% |
© 2024 Yahoo. Todos los derechos reservados.