Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.899,71 +436,20 (+1,71%)
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:
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331C00019000 | 2023-03-06 10:37AM EDT | 19.00 | 7.40 | 10.25 | 10.50 | 0.00 | - | - | 1 | 146.88% |
| INTC230331C00020000 | 2023-03-16 9:30AM EDT | 20.00 | 8.50 | 9.30 | 9.50 | 0.00 | - | 1 | 13 | 150.00% |
| INTC230331C00021000 | 2023-03-21 12:13PM EDT | 21.00 | 7.30 | 8.30 | 8.50 | 0.00 | - | 5 | 57 | 132.81% |
| INTC230331C00022000 | 2023-03-06 3:06PM EDT | 22.00 | 4.25 | 7.30 | 7.50 | 0.00 | - | 10 | 55 | 117.19% |
| INTC230331C00023000 | 2023-03-14 3:52PM EDT | 23.00 | 6.45 | 6.30 | 6.50 | +1.50 | +30.30% | 2 | 55 | 101.56% |
| INTC230331C00024000 | 2023-03-24 11:45AM EDT | 24.00 | 5.45 | 5.30 | 5.50 | -0.50 | -8.40% | 1 | 460 | 86.72% |
| INTC230331C00024500 | 2023-03-24 12:36PM EDT | 24.50 | 4.74 | 4.80 | 5.05 | +0.84 | +21.54% | 30 | 16 | 86.72% |
| INTC230331C00025000 | 2023-03-24 3:56PM EDT | 25.00 | 4.30 | 4.30 | 4.55 | +0.35 | +8.86% | 44 | 478 | 78.91% |
| INTC230331C00025500 | 2023-03-24 3:43PM EDT | 25.50 | 3.90 | 3.85 | 4.05 | +0.35 | +9.86% | 32 | 25 | 76.56% |
| INTC230331C00026000 | 2023-03-24 3:38PM EDT | 26.00 | 3.45 | 3.35 | 3.55 | +0.37 | +12.01% | 104 | 1,375 | 67.97% |
| INTC230331C00026500 | 2023-03-24 3:03PM EDT | 26.50 | 2.78 | 2.86 | 3.10 | +0.08 | +2.96% | 18 | 451 | 64.65% |
| INTC230331C00027000 | 2023-03-24 3:44PM EDT | 27.00 | 2.45 | 2.46 | 2.57 | +0.19 | +8.41% | 149 | 4,618 | 60.35% |
| INTC230331C00027500 | 2023-03-24 3:41PM EDT | 27.50 | 2.04 | 2.00 | 2.14 | +0.26 | +14.61% | 175 | 1,351 | 57.03% |
| INTC230331C00028000 | 2023-03-24 3:59PM EDT | 28.00 | 1.64 | 1.60 | 1.68 | +0.14 | +9.33% | 1,300 | 8,549 | 53.13% |
| INTC230331C00028500 | 2023-03-24 3:56PM EDT | 28.50 | 1.20 | 1.23 | 1.30 | +0.05 | +4.35% | 852 | 3,114 | 51.27% |
| INTC230331C00029000 | 2023-03-24 3:59PM EDT | 29.00 | 0.91 | 0.90 | 0.94 | +0.08 | +9.64% | 2,548 | 17,886 | 50.00% |
| INTC230331C00029500 | 2023-03-24 3:59PM EDT | 29.50 | 0.63 | 0.62 | 0.65 | +0.05 | +8.62% | 2,853 | 2,218 | 47.66% |
| INTC230331C00030000 | 2023-03-24 3:59PM EDT | 30.00 | 0.40 | 0.39 | 0.44 | +0.02 | +5.26% | 8,075 | 19,479 | 47.07% |
| INTC230331C00030500 | 2023-03-24 3:59PM EDT | 30.50 | 0.26 | 0.24 | 0.27 | +0.03 | +13.04% | 5,519 | 3,238 | 45.51% |
| INTC230331C00031000 | 2023-03-24 3:59PM EDT | 31.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 3,154 | 3,569 | 45.90% |
| INTC230331C00031500 | 2023-03-24 3:57PM EDT | 31.50 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 458 | 2,386 | 47.07% |
| INTC230331C00032000 | 2023-03-24 3:55PM EDT | 32.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 225 | 1,328 | 48.05% |
| INTC230331C00032500 | 2023-03-24 3:52PM EDT | 32.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 124 | 309 | 52.73% |
| INTC230331C00033000 | 2023-03-24 3:40PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 777 | 50.78% |
| INTC230331C00034000 | 2023-03-24 1:31PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 32 | 202 | 59.38% |
| INTC230331C00035000 | 2023-03-24 3:15PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 2,419 | 66.41% |
| INTC230331C00036000 | 2023-03-24 12:04PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 340 | 68.75% |
| INTC230331C00037000 | 2023-03-23 11:37AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 283 | 81.25% |
| INTC230331C00038000 | 2023-03-24 12:58PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 186 | 89.06% |
| INTC230331C00039000 | 2023-03-23 10:51AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 24 | 95.31% |
| INTC230331C00040000 | 2023-03-23 11:21AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 57 | 90.63% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230331P00017000 | 2023-03-02 11:47AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 7 | 156.25% |
| INTC230331P00018000 | 2023-03-17 10:53AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 143.75% |
| INTC230331P00019000 | 2023-03-16 10:24AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 128.13% |
| INTC230331P00020000 | 2023-03-24 1:00PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 86 | 112.50% |
| INTC230331P00021000 | 2023-03-24 2:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,460 | 100.00% |
| INTC230331P00021500 | 2023-03-23 2:37PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 779 | 93.75% |
| INTC230331P00022000 | 2023-03-24 10:44AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 767 | 87.50% |
| INTC230331P00022500 | 2023-03-23 3:21PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 121 | 81.25% |
| INTC230331P00023000 | 2023-03-24 12:08PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 1,106 | 87.50% |
| INTC230331P00023500 | 2023-03-24 1:33PM EDT | 23.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 234 | 86.72% |
| INTC230331P00024000 | 2023-03-24 2:56PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 326 | 1,257 | 76.56% |
| INTC230331P00024500 | 2023-03-24 3:42PM EDT | 24.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 56 | 1,651 | 77.34% |
| INTC230331P00025000 | 2023-03-24 3:29PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 131 | 1,866 | 65.63% |
| INTC230331P00025500 | 2023-03-24 3:56PM EDT | 25.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1,571 | 542 | 64.06% |
| INTC230331P00026000 | 2023-03-24 3:54PM EDT | 26.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 376 | 1,969 | 62.11% |
| INTC230331P00026500 | 2023-03-24 3:57PM EDT | 26.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 2,149 | 1,149 | 58.20% |
| INTC230331P00027000 | 2023-03-24 3:58PM EDT | 27.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 794 | 2,684 | 54.30% |
| INTC230331P00027500 | 2023-03-24 3:57PM EDT | 27.50 | 0.16 | 0.16 | 0.18 | -0.09 | -36.00% | 1,282 | 3,295 | 52.73% |
| INTC230331P00028000 | 2023-03-24 3:59PM EDT | 28.00 | 0.24 | 0.24 | 0.26 | -0.10 | -29.41% | 1,753 | 3,255 | 50.39% |
| INTC230331P00028500 | 2023-03-24 3:59PM EDT | 28.50 | 0.35 | 0.35 | 0.38 | -0.15 | -30.00% | 2,895 | 4,779 | 49.41% |
| INTC230331P00029000 | 2023-03-24 3:59PM EDT | 29.00 | 0.52 | 0.51 | 0.55 | -0.17 | -24.64% | 4,277 | 1,491 | 47.95% |
| INTC230331P00029500 | 2023-03-24 3:59PM EDT | 29.50 | 0.72 | 0.71 | 0.74 | -0.22 | -23.40% | 3,308 | 998 | 44.34% |
| INTC230331P00030000 | 2023-03-24 3:59PM EDT | 30.00 | 1.02 | 1.00 | 1.05 | -0.20 | -16.39% | 1,070 | 1,131 | 44.92% |
| INTC230331P00030500 | 2023-03-24 3:51PM EDT | 30.50 | 1.39 | 1.30 | 1.39 | -0.92 | -39.83% | 134 | 630 | 43.95% |
| INTC230331P00031000 | 2023-03-24 3:30PM EDT | 31.00 | 1.82 | 1.69 | 1.86 | -0.43 | -19.11% | 130 | 538 | 50.59% |
| INTC230331P00031500 | 2023-03-24 3:22PM EDT | 31.50 | 2.21 | 2.12 | 2.31 | -0.26 | -10.53% | 48 | 117 | 53.91% |
| INTC230331P00032000 | 2023-03-24 3:12PM EDT | 32.00 | 2.81 | 2.61 | 2.80 | -0.14 | -4.75% | 19 | 115 | 60.55% |
| INTC230331P00032500 | 2023-03-24 12:19PM EDT | 32.50 | 3.32 | 3.05 | 3.25 | -0.68 | -17.00% | 2 | 15 | 60.94% |
| INTC230331P00033000 | 2023-03-22 2:46PM EDT | 33.00 | 4.00 | 3.55 | 3.75 | 0.00 | - | 5 | 37 | 67.58% |
| INTC230331P00034000 | 2023-03-23 2:54PM EDT | 34.00 | 5.80 | 4.35 | 4.80 | 0.00 | - | 1 | 1 | 87.70% |
| INTC230331P00035000 | 2023-03-24 2:20PM EDT | 35.00 | 5.71 | 5.50 | 5.75 | -1.34 | -19.01% | 1 | 1 | 91.41% |
| INTC230331P00036000 | 2023-03-24 3:43PM EDT | 36.00 | 6.66 | 6.55 | 6.75 | -1.53 | -18.68% | 40 | 0 | 68.75% |
| INTC230331P00038000 | 2023-03-15 10:08AM EDT | 38.00 | 9.85 | 8.50 | 8.75 | 0.00 | - | 1 | 0 | 122.66% |
| INTC230331P00040000 | 2023-03-23 3:50PM EDT | 40.00 | 11.00 | 10.50 | 10.75 | 0.00 | - | 1 | 5 | 141.02% |
© 2023 Yahoo. Todos los derechos reservados.
