Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0677 +0,0005 (+0,04%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.307,50 +4,60 (+0,20%) Bitcoin EUR
54.324,93 -2.990,91 (-5,22%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-04-29 10:31AM EDT | 20.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| INTC250620C00023000 | 2024-04-30 3:06PM EDT | 23.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| INTC250620C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 51 | 625 | 0.00% |
| INTC250620C00028000 | 2024-04-30 3:39PM EDT | 28.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 398 | 0.00% |
| INTC250620C00030000 | 2024-04-30 3:55PM EDT | 30.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 546 | 0.00% |
| INTC250620C00033000 | 2024-04-30 3:36PM EDT | 33.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 53 | 785 | 1.56% |
| INTC250620C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 47 | 386 | 3.13% |
| INTC250620C00038000 | 2024-04-30 3:55PM EDT | 38.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 81 | 605 | 6.25% |
| INTC250620C00040000 | 2024-04-30 3:56PM EDT | 40.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 14 | 543 | 6.25% |
| INTC250620C00042000 | 2024-04-30 3:56PM EDT | 42.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 76 | 1,102 | 6.25% |
| INTC250620C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 372 | 6.25% |
| INTC250620C00047000 | 2024-04-30 10:49AM EDT | 47.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 356 | 12.50% |
| INTC250620C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 102 | 1,013 | 12.50% |
| INTC250620C00055000 | 2024-04-30 3:30PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 326 | 12.50% |
| INTC250620C00060000 | 2024-04-30 12:48PM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 12.50% |
| INTC250620C00065000 | 2024-04-30 9:33AM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-04-30 3:29PM EDT | 20.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 329 | 12.50% |
| INTC250620P00023000 | 2024-04-30 3:58PM EDT | 23.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 55 | 6,592 | 6.25% |
| INTC250620P00025000 | 2024-04-30 12:05PM EDT | 25.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,016 | 2,749 | 6.25% |
| INTC250620P00028000 | 2024-04-30 12:32PM EDT | 28.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 101 | 3,911 | 1.56% |
| INTC250620P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,406 | 6,360 | 0.39% |
| INTC250620P00033000 | 2024-04-30 3:55PM EDT | 33.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 8,685 | 0.00% |
| INTC250620P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 51 | 12,658 | 0.00% |
| INTC250620P00038000 | 2024-04-30 10:35AM EDT | 38.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 0.00% |
| INTC250620P00040000 | 2024-04-30 10:39AM EDT | 40.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 210 | 576 | 0.00% |
| INTC250620P00042000 | 2024-04-30 10:16AM EDT | 42.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 0.00% |
| INTC250620P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 290 | 338 | 0.00% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.