Mercados españoles cerrados en 19 mins
IBEX 35
10.900,90 -199,90 (-1,80%) Euro Stoxx 50
4.943,18 -37,91 (-0,76%) Dólar/Euro
1,0700 -0,0025 (-0,24%) Petróleo Brent
87,73 -0,67 (-0,76%) Oro
2.305,10 -52,60 (-2,23%) 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 11:11AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 13.10 | 13.10 | 13.30 | -0.37 | -2.75% | 21 | 1,300 | 49.49% |
| INTC260116C00023000 | 2024-04-30 9:59AM EDT | 23.00 | 11.15 | 10.15 | 11.25 | -0.35 | -3.04% | 1 | 73 | 47.24% |
| INTC260116C00025000 | 2024-04-30 9:34AM EDT | 25.00 | 10.00 | 9.80 | 10.05 | -0.20 | -1.96% | 45 | 685 | 46.34% |
| INTC260116C00028000 | 2024-04-29 3:01PM EDT | 28.00 | 8.20 | 7.85 | 8.30 | -0.25 | -2.96% | 8 | 311 | 44.23% |
| INTC260116C00030000 | 2024-04-30 10:47AM EDT | 30.00 | 7.30 | 7.20 | 7.30 | -0.15 | -2.01% | 37 | 2,213 | 43.31% |
| INTC260116C00033000 | 2024-04-29 3:03PM EDT | 33.00 | 6.10 | 5.95 | 6.05 | 0.00 | - | 31 | 420 | 42.57% |
| INTC260116C00035000 | 2024-04-30 10:38AM EDT | 35.00 | 5.35 | 5.25 | 5.35 | 0.00 | - | 2 | 1,646 | 42.29% |
| INTC260116C00037000 | 2024-04-30 10:40AM EDT | 37.00 | 4.65 | 4.55 | 4.65 | -0.15 | -3.13% | 12 | 1,211 | 41.57% |
| INTC260116C00040000 | 2024-04-30 10:26AM EDT | 40.00 | 3.80 | 3.70 | 3.85 | -0.10 | -2.56% | 254 | 3,044 | 41.26% |
| INTC260116C00042000 | 2024-04-29 1:01PM EDT | 42.00 | 3.40 | 3.30 | 3.40 | 0.00 | - | 54 | 1,628 | 41.14% |
| INTC260116C00045000 | 2024-04-30 10:43AM EDT | 45.00 | 2.72 | 2.72 | 2.81 | -0.12 | -4.23% | 22 | 10,684 | 40.88% |
| INTC260116C00047000 | 2024-04-29 12:33PM EDT | 47.00 | 2.41 | 2.39 | 2.49 | -0.10 | -3.98% | 2 | 6,955 | 40.85% |
| INTC260116C00050000 | 2024-04-30 10:46AM EDT | 50.00 | 2.05 | 1.99 | 2.07 | 0.00 | - | 1,010 | 10,288 | 40.72% |
| INTC260116C00055000 | 2024-04-30 10:46AM EDT | 55.00 | 1.58 | 1.49 | 1.57 | -0.02 | -1.25% | 47 | 22,391 | 40.93% |
| INTC260116C00060000 | 2024-04-30 9:59AM EDT | 60.00 | 1.17 | 1.14 | 1.22 | 0.00 | - | 2 | 2,529 | 41.31% |
| INTC260116C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 0.92 | 0.87 | 0.98 | 0.00 | - | 30 | 5,053 | 41.90% |
| INTC260116C00070000 | 2024-04-29 1:07PM EDT | 70.00 | 0.76 | 0.70 | 0.79 | 0.00 | - | 111 | 7,196 | 42.36% |
| INTC260116C00075000 | 2024-04-30 10:16AM EDT | 75.00 | 0.63 | 0.57 | 0.67 | +0.02 | +3.28% | 17 | 9,983 | 43.16% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-04-30 9:30AM EDT | 20.00 | 1.10 | 1.09 | 1.14 | +0.02 | +1.85% | 10 | 2,439 | 36.43% |
| INTC260116P00023000 | 2024-04-30 10:21AM EDT | 23.00 | 1.85 | 1.82 | 1.86 | +0.07 | +3.93% | 5 | 414 | 34.82% |
| INTC260116P00025000 | 2024-04-30 10:13AM EDT | 25.00 | 2.46 | 2.42 | 2.44 | +0.06 | +2.50% | 1 | 2,957 | 33.55% |
| INTC260116P00028000 | 2024-04-29 9:31AM EDT | 28.00 | 3.60 | 3.55 | 3.65 | +0.20 | +5.88% | 1 | 1,026 | 32.65% |
| INTC260116P00030000 | 2024-04-30 10:52AM EDT | 30.00 | 4.48 | 4.45 | 4.55 | +0.08 | +1.81% | 4 | 8,871 | 31.70% |
| INTC260116P00033000 | 2024-04-29 3:51PM EDT | 33.00 | 6.00 | 6.00 | 6.15 | +0.06 | +1.01% | 1 | 6,560 | 30.51% |
| INTC260116P00035000 | 2024-04-30 10:55AM EDT | 35.00 | 7.23 | 7.20 | 7.30 | +0.23 | +3.26% | 7 | 17,900 | 29.36% |
| INTC260116P00037000 | 2024-04-30 10:08AM EDT | 37.00 | 8.60 | 8.50 | 8.90 | +0.30 | +3.61% | 104 | 3,704 | 30.38% |
| INTC260116P00040000 | 2024-04-29 3:27PM EDT | 40.00 | 10.67 | 10.65 | 11.00 | +0.17 | +1.62% | 10 | 8,497 | 28.89% |
| INTC260116P00042000 | 2024-04-30 10:38AM EDT | 42.00 | 12.30 | 12.15 | 12.65 | +0.65 | +5.58% | 2 | 1,641 | 28.92% |
| INTC260116P00045000 | 2024-04-30 9:49AM EDT | 45.00 | 14.65 | 14.55 | 15.30 | -0.05 | -0.34% | 1 | 3,992 | 29.49% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 47.00 | 13.90 | 16.30 | 16.65 | 0.00 | - | 1 | 3,383 | 25.20% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 50.00 | 18.39 | 18.40 | 19.25 | 0.00 | - | 40 | 234 | 21.78% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 55.00 | 19.84 | 23.90 | 26.40 | 0.00 | - | 3 | 141 | 47.24% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 27.60 | 29.40 | 0.00 | - | 5 | 76 | 30.84% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 32.45 | 34.50 | 0.00 | - | 16 | 38 | 35.25% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 37.85 | 40.25 | 0.00 | - | 1 | 0 | 47.19% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.