Mercados españoles cerrados
S&P 500
5.076,49 -39,68 (-0,78%) Nasdaq
15.831,20 -151,88 (-0,95%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0691 -0,0034 (-0,32%) Petróleo Brent
87,91 -0,49 (-0,55%) 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 11:48AM EDT. Mercado abierto.
Opciones de comprapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 13.50 | 12.00 | 13.15 | 0.00 | - | 1 | 3 | 54.20% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 10.40 | 10.55 | 0.00 | - | 3 | 49 | 46.58% |
| INTC250919C00025000 | 2024-04-30 11:09AM EDT | 25.00 | 9.25 | 9.10 | 10.00 | -0.15 | -1.60% | 62 | 50 | 51.66% |
| INTC250919C00028000 | 2024-04-26 9:48AM EDT | 28.00 | 7.50 | 5.75 | 7.50 | 0.00 | - | 2 | 279 | 43.53% |
| INTC250919C00030000 | 2024-04-30 10:30AM EDT | 30.00 | 6.55 | 6.35 | 7.35 | -0.35 | -5.07% | 281 | 917 | 48.93% |
| INTC250919C00033000 | 2024-04-29 2:30PM EDT | 33.00 | 5.45 | 5.10 | 5.20 | 0.00 | - | 44 | 651 | 41.76% |
| INTC250919C00035000 | 2024-04-30 9:50AM EDT | 35.00 | 4.55 | 4.35 | 4.45 | -0.13 | -2.78% | 285 | 245 | 41.13% |
| INTC250919C00038000 | 2024-04-29 3:03PM EDT | 38.00 | 3.65 | 3.45 | 3.55 | 0.00 | - | 7 | 356 | 40.67% |
| INTC250919C00040000 | 2024-04-30 10:58AM EDT | 40.00 | 3.10 | 2.97 | 3.05 | -0.09 | -2.82% | 53 | 520 | 40.43% |
| INTC250919C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 2.61 | 2.56 | 2.61 | -0.17 | -6.12% | 20 | 207 | 40.17% |
| INTC250919C00045000 | 2024-04-29 3:40PM EDT | 45.00 | 2.08 | 2.02 | 2.10 | -0.07 | -3.26% | 1 | 1,159 | 40.14% |
| INTC250919C00047000 | 2024-04-29 11:59AM EDT | 47.00 | 1.87 | 1.77 | 1.83 | 0.00 | - | 16 | 640 | 40.23% |
| INTC250919C00050000 | 2024-04-30 10:04AM EDT | 50.00 | 1.50 | 1.41 | 1.50 | -0.04 | -2.60% | 4 | 5,207 | 40.43% |
| INTC250919C00055000 | 2024-04-30 10:18AM EDT | 55.00 | 1.05 | 0.99 | 1.09 | 0.00 | - | 5 | 1,626 | 40.80% |
| INTC250919C00060000 | 2024-04-29 3:58PM EDT | 60.00 | 1.01 | 0.71 | 0.81 | 0.00 | - | 31 | 2,306 | 41.26% |
| INTC250919C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 0.59 | 0.53 | 0.61 | 0.00 | - | 2 | 1,871 | 41.68% |
| INTC250919C00070000 | 2024-04-29 10:41AM EDT | 70.00 | 0.41 | 0.40 | 0.46 | 0.00 | - | 5 | 875 | 41.97% |
| INTC250919C00075000 | 2024-04-30 10:43AM EDT | 75.00 | 0.36 | 0.32 | 0.35 | +0.03 | +9.09% | 119 | 3,836 | 42.24% |
Opciones de ventapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-04-30 11:20AM EDT | 20.00 | 0.86 | 0.85 | 0.92 | +0.05 | +6.17% | 4 | 64 | 37.28% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 1.41 | 1.51 | 1.59 | 0.00 | - | 2 | 302 | 35.72% |
| INTC250919P00025000 | 2024-04-29 2:43PM EDT | 25.00 | 2.05 | 2.10 | 2.30 | 0.00 | - | 30 | 577 | 35.82% |
| INTC250919P00028000 | 2024-04-29 1:37PM EDT | 28.00 | 3.00 | 3.20 | 3.25 | 0.00 | - | 3 | 729 | 33.01% |
| INTC250919P00030000 | 2024-04-30 10:14AM EDT | 30.00 | 4.10 | 2.84 | 4.20 | +0.17 | +4.33% | 11 | 5,937 | 32.46% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 33.00 | 5.45 | 5.65 | 5.75 | 0.00 | - | 22 | 4,173 | 30.81% |
| INTC250919P00035000 | 2024-04-29 10:00AM EDT | 35.00 | 6.75 | 6.80 | 7.00 | 0.00 | - | 107 | 2,541 | 30.15% |
| INTC250919P00038000 | 2024-04-29 1:14PM EDT | 38.00 | 8.67 | 8.90 | 9.10 | 0.00 | - | 1 | 904 | 29.22% |
| INTC250919P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 10.45 | 10.35 | 10.55 | +0.30 | +2.96% | 4 | 2,292 | 27.95% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 12.00 | 12.25 | 0.00 | - | 5 | 1,338 | 28.00% |
| INTC250919P00045000 | 2024-04-30 10:38AM EDT | 45.00 | 14.50 | 14.50 | 15.20 | +0.40 | +2.84% | 1 | 2,146 | 31.08% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 47.00 | 15.97 | 16.35 | 16.50 | 0.00 | - | 1 | 270 | 24.71% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 15.55 | 18.60 | 19.45 | 0.00 | - | 10 | 342 | 26.39% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 23.50 | 25.70 | 0.00 | - | 5 | 38 | 45.63% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 33.60 | 34.65 | 0.00 | - | 10 | 0 | 40.21% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.