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
1,0675 -0,0050 (-0,47%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
55.997,87 -3.120,43 (-5,28%)
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 comprapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 13.10 | 11.45 | 15.00 | -0.70 | -5.07% | 12 | 15 | 62.72% |
| INTC260618C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 10.90 | 9.65 | 12.45 | +0.10 | +0.93% | 1 | 186 | 50.88% |
| INTC260618C00028000 | 2024-04-26 1:44PM EDT | 28.00 | 9.50 | 8.50 | 9.15 | 0.00 | - | 2 | 3 | 46.99% |
| INTC260618C00030000 | 2024-04-30 3:21PM EDT | 30.00 | 7.78 | 7.65 | 7.70 | -0.82 | -9.53% | 13 | 360 | 43.01% |
| INTC260618C00033000 | 2024-04-30 3:57PM EDT | 33.00 | 6.50 | 6.30 | 6.60 | -0.45 | -6.30% | 3 | 521 | 42.85% |
| INTC260618C00035000 | 2024-04-30 3:57PM EDT | 35.00 | 5.80 | 5.50 | 5.85 | -0.45 | -7.20% | 10 | 325 | 42.14% |
| INTC260618C00038000 | 2024-04-30 2:55PM EDT | 38.00 | 4.93 | 4.85 | 4.95 | -0.52 | -9.54% | 91 | 215 | 41.71% |
| INTC260618C00040000 | 2024-04-30 2:38PM EDT | 40.00 | 4.43 | 4.20 | 4.45 | -0.32 | -6.74% | 107 | 275 | 41.58% |
| INTC260618C00043000 | 2024-04-30 12:51PM EDT | 43.00 | 3.85 | 2.88 | 3.75 | -0.34 | -8.11% | 16 | 182 | 41.15% |
| INTC260618C00045000 | 2024-04-30 3:47PM EDT | 45.00 | 3.37 | 2.91 | 4.00 | -0.38 | -10.13% | 33 | 154 | 44.76% |
| INTC260618C00047000 | 2024-04-30 3:47PM EDT | 47.00 | 3.05 | 2.91 | 4.50 | -0.05 | -1.61% | 3 | 249 | 49.68% |
| INTC260618C00050000 | 2024-04-30 3:36PM EDT | 50.00 | 2.56 | 2.07 | 2.60 | -0.29 | -10.18% | 36 | 798 | 40.91% |
| INTC260618C00055000 | 2024-04-30 3:36PM EDT | 55.00 | 2.05 | 1.85 | 2.17 | -0.13 | -5.96% | 1 | 378 | 41.88% |
| INTC260618C00060000 | 2024-04-30 3:01PM EDT | 60.00 | 1.56 | 1.33 | 1.94 | -0.27 | -14.75% | 35 | 461 | 43.56% |
| INTC260618C00065000 | 2024-04-30 1:35PM EDT | 65.00 | 1.30 | 0.95 | 1.41 | -0.16 | -10.96% | 2 | 629 | 42.21% |
| INTC260618C00070000 | 2024-04-30 2:48PM EDT | 70.00 | 1.05 | 1.00 | 1.07 | -0.11 | -9.48% | 94 | 672 | 41.60% |
Opciones de ventapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00020000 | 2024-04-30 3:24PM EDT | 20.00 | 1.45 | 1.28 | 1.45 | +0.10 | +7.41% | 6 | 121 | 35.21% |
| INTC260618P00025000 | 2024-04-30 2:44PM EDT | 25.00 | 2.90 | 2.31 | 2.95 | +0.20 | +7.41% | 1,917 | 129 | 32.81% |
| INTC260618P00028000 | 2024-04-30 3:24PM EDT | 28.00 | 4.08 | 4.05 | 4.20 | +0.68 | +20.00% | 21 | 1,219 | 31.67% |
| INTC260618P00030000 | 2024-04-30 3:55PM EDT | 30.00 | 5.10 | 4.55 | 5.20 | +0.25 | +5.15% | 58 | 1,747 | 31.09% |
| INTC260618P00033000 | 2024-04-26 1:03PM EDT | 33.00 | 6.14 | 6.70 | 6.85 | 0.00 | - | 72 | 829 | 29.96% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 5.85 | 8.10 | 0.00 | - | 25 | 272 | 29.33% |
| INTC260618P00038000 | 2024-04-29 9:41AM EDT | 38.00 | 9.45 | 7.90 | 10.05 | 0.00 | - | 17 | 585 | 27.80% |
| INTC260618P00040000 | 2024-04-30 11:18AM EDT | 40.00 | 11.05 | 10.50 | 11.85 | +1.94 | +21.30% | 1 | 2,609 | 29.15% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 11.95 | 14.50 | 0.00 | - | 1 | 23 | 30.31% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 14.25 | 16.50 | 0.00 | - | 1 | 1,034 | 32.32% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 19.01 | 19.70 | 20.25 | 0.00 | - | 10 | 476 | 26.69% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.