Mercados españoles cerrados en 5 hrs 10 min
IBEX 35
10.953,10 -147,70 (-1,33%) Euro Stoxx 50
4.956,56 -24,53 (-0,49%) Dólar/Euro
1,0728 +0,0003 (+0,03%) Petróleo Brent
88,52 +0,12 (+0,14%) Oro
2.327,40 -30,30 (-1,29%) 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
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| INTC261218C00025000 | 2024-04-29 3:18PM EDT | 25.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7,179 | 0 | 0.00% |
| INTC261218C00028000 | 2024-04-29 3:58PM EDT | 28.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC261218C00030000 | 2024-04-29 3:52PM EDT | 30.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| INTC261218C00033000 | 2024-04-29 3:37PM EDT | 33.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| INTC261218C00035000 | 2024-04-29 3:28PM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 1.56% |
| INTC261218C00038000 | 2024-04-29 2:35PM EDT | 38.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| INTC261218C00040000 | 2024-04-29 3:57PM EDT | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 15,342 | 0 | 3.13% |
| INTC261218C00043000 | 2024-04-29 3:03PM EDT | 43.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| INTC261218C00045000 | 2024-04-29 3:37PM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| INTC261218C00047000 | 2024-04-29 3:16PM EDT | 47.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| INTC261218C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,122 | 0 | 6.25% |
| INTC261218C00055000 | 2024-04-29 3:58PM EDT | 55.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30,168 | 0 | 6.25% |
| INTC261218C00060000 | 2024-04-29 3:47PM EDT | 60.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| INTC261218C00065000 | 2024-04-29 3:57PM EDT | 65.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| INTC261218C00070000 | 2024-04-29 3:18PM EDT | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00020000 | 2024-04-29 3:13PM EDT | 20.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 6.25% |
| INTC261218P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| INTC261218P00028000 | 2024-04-29 3:00PM EDT | 28.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| INTC261218P00030000 | 2024-04-29 3:32PM EDT | 30.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 0.78% |
| INTC261218P00033000 | 2024-04-29 2:26PM EDT | 33.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| INTC261218P00035000 | 2024-04-29 1:11PM EDT | 35.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC261218P00038000 | 2024-04-29 11:49AM EDT | 38.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC261218P00040000 | 2024-04-29 2:38PM EDT | 40.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC261218P00043000 | 2024-04-26 12:16PM EDT | 43.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| INTC261218P00045000 | 2024-04-29 11:34AM EDT | 45.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 47.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC261218P00050000 | 2024-04-22 9:46AM EDT | 50.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 55.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 60.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.