Mercados españoles cerrados
IBEX 35
8.916,30 +27,50 (+0,31%) Euro Stoxx 50
3.803,94 +63,63 (+1,70%) Dólar/Euro
1,0714 -0,0020 (-0,18%) Petróleo Brent
117,55 +0,15 (+0,13%) Oro
1.850,80 +3,20 (+0,17%) BTC-EUR
26.876,30 -726,10 (-2,63%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:31AM EDT. Mercado abierto.
Llamadaspara27 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00025000 | 2022-05-24 3:56PM EDT | 25.00 | 16.61 | 19.05 | 19.15 | 0.00 | - | 1 | 4 | 0.00% |
| INTC220527C00030000 | 2022-05-24 9:44AM EDT | 30.00 | 11.50 | 14.05 | 14.15 | 0.00 | - | 3 | 11 | 0.00% |
| INTC220527C00035000 | 2022-05-26 9:32AM EDT | 35.00 | 7.27 | 9.05 | 9.15 | 0.00 | - | 1 | 17 | 0.00% |
| INTC220527C00036500 | 2022-05-25 10:21AM EDT | 36.50 | 5.30 | 7.55 | 7.70 | 0.00 | - | 1 | 2 | 184.38% |
| INTC220527C00037000 | 2022-05-25 10:35AM EDT | 37.00 | 5.10 | 7.05 | 7.15 | 0.00 | - | 1 | 86 | 0.00% |
| INTC220527C00037500 | 2022-05-23 10:47AM EDT | 37.50 | 4.49 | 6.55 | 6.65 | 0.00 | - | 8 | 7 | 0.00% |
| INTC220527C00038000 | 2022-05-27 10:00AM EDT | 38.00 | 5.90 | 6.05 | 6.15 | +0.31 | +5.55% | 8 | 48 | 0.00% |
| INTC220527C00038500 | 2022-05-24 3:39PM EDT | 38.50 | 3.30 | 5.55 | 5.65 | 0.00 | - | 12 | 28 | 0.00% |
| INTC220527C00039000 | 2022-05-26 12:02PM EDT | 39.00 | 4.20 | 5.10 | 5.20 | 0.00 | - | 34 | 60 | 128.13% |
| INTC220527C00039500 | 2022-05-26 10:18AM EDT | 39.50 | 3.72 | 4.60 | 4.65 | 0.00 | - | 3 | 71 | 0.00% |
| INTC220527C00040000 | 2022-05-27 10:28AM EDT | 40.00 | 4.00 | 4.05 | 4.15 | +0.44 | +12.36% | 18 | 265 | 0.00% |
| INTC220527C00040500 | 2022-05-27 9:40AM EDT | 40.50 | 3.51 | 3.60 | 3.70 | +0.54 | +18.18% | 5 | 402 | 95.31% |
| INTC220527C00041000 | 2022-05-27 9:37AM EDT | 41.00 | 3.05 | 3.10 | 3.20 | +0.51 | +20.08% | 10 | 352 | 84.38% |
| INTC220527C00041500 | 2022-05-27 11:00AM EDT | 41.50 | 2.68 | 2.59 | 2.66 | +0.66 | +32.67% | 31 | 1,196 | 0.00% |
| INTC220527C00042000 | 2022-05-27 11:12AM EDT | 42.00 | 2.10 | 2.08 | 2.15 | +0.58 | +38.16% | 60 | 2,017 | 0.00% |
| INTC220527C00042500 | 2022-05-27 11:10AM EDT | 42.50 | 1.63 | 1.59 | 1.64 | +0.57 | +53.77% | 158 | 2,531 | 0.00% |
| INTC220527C00043000 | 2022-05-27 11:07AM EDT | 43.00 | 1.13 | 1.10 | 1.15 | +0.49 | +76.56% | 954 | 2,897 | 0.00% |
| INTC220527C00043500 | 2022-05-27 11:14AM EDT | 43.50 | 0.64 | 0.62 | 0.68 | +0.33 | +106.45% | 1,285 | 3,351 | 19.92% |
| INTC220527C00044000 | 2022-05-27 11:14AM EDT | 44.00 | 0.24 | 0.23 | 0.24 | +0.13 | +118.18% | 2,872 | 2,456 | 15.43% |
| INTC220527C00044500 | 2022-05-27 11:12AM EDT | 44.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 516 | 1,601 | 17.97% |
| INTC220527C00045000 | 2022-05-27 11:06AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 603 | 24,585 | 25.00% |
| INTC220527C00045500 | 2022-05-27 11:12AM EDT | 45.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,639 | 35.94% |
| INTC220527C00046000 | 2022-05-27 11:05AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 314 | 1,724 | 40.63% |
| INTC220527C00046500 | 2022-05-27 11:12AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 584 | 50.00% |
| INTC220527C00047000 | 2022-05-27 10:18AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,406 | 53.13% |
| INTC220527C00047500 | 2022-05-27 9:56AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 241 | 59.38% |
| INTC220527C00048000 | 2022-05-27 11:04AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,583 | 68.75% |
| INTC220527C00048500 | 2022-05-27 11:05AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 466 | 75.00% |
| INTC220527C00049000 | 2022-05-27 9:59AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 727 | 81.25% |
| INTC220527C00050000 | 2022-05-27 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 37,193 | 93.75% |
| INTC220527C00051000 | 2022-05-24 3:23PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 520 | 106.25% |
| INTC220527C00052000 | 2022-05-26 2:35PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,892 | 121.88% |
| INTC220527C00053000 | 2022-05-26 12:23PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 958 | 131.25% |
| INTC220527C00054000 | 2022-05-27 11:08AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 242 | 143.75% |
| INTC220527C00055000 | 2022-05-25 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 543 | 156.25% |
| INTC220527C00056000 | 2022-05-19 11:17AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 147 | 168.75% |
| INTC220527C00057000 | 2022-05-17 12:01PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 134 | 181.25% |
| INTC220527C00060000 | 2022-05-19 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 212.50% |
| INTC220527C00065000 | 2022-05-13 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 122 | 262.50% |
Ventaspara27 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00025000 | 2022-05-17 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 387.50% |
| INTC220527P00030000 | 2022-05-20 2:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 275.00% |
| INTC220527P00035000 | 2022-05-26 1:05PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 168.75% |
| INTC220527P00036000 | 2022-05-25 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 495 | 150.00% |
| INTC220527P00036500 | 2022-05-27 9:56AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 81 | 143.75% |
| INTC220527P00037000 | 2022-05-27 9:33AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 179 | 131.25% |
| INTC220527P00037500 | 2022-05-25 3:04PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 385 | 125.00% |
| INTC220527P00038000 | 2022-05-26 11:12AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,360 | 112.50% |
| INTC220527P00038500 | 2022-05-26 10:59AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 189 | 106.25% |
| INTC220527P00039000 | 2022-05-27 9:56AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 975 | 96.88% |
| INTC220527P00039500 | 2022-05-27 11:15AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 627 | 87.50% |
| INTC220527P00040000 | 2022-05-27 11:06AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,603 | 78.13% |
| INTC220527P00040500 | 2022-05-27 10:46AM EDT | 40.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 1,319 | 68.75% |
| INTC220527P00041000 | 2022-05-27 10:52AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 2,009 | 62.50% |
| INTC220527P00041500 | 2022-05-27 11:12AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,758 | 4,034 | 53.13% |
| INTC220527P00042000 | 2022-05-27 11:01AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 380 | 2,088 | 48.44% |
| INTC220527P00042500 | 2022-05-27 10:52AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 88 | 1,514 | 39.06% |
| INTC220527P00043000 | 2022-05-27 11:05AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 241 | 1,333 | 32.81% |
| INTC220527P00043500 | 2022-05-27 11:13AM EDT | 43.50 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 287 | 646 | 26.17% |
| INTC220527P00044000 | 2022-05-27 11:13AM EDT | 44.00 | 0.11 | 0.11 | 0.12 | -0.50 | -81.97% | 906 | 1,255 | 20.70% |
| INTC220527P00044500 | 2022-05-27 11:12AM EDT | 44.50 | 0.40 | 0.39 | 0.41 | -0.69 | -63.30% | 36 | 215 | 21.49% |
| INTC220527P00045000 | 2022-05-27 11:04AM EDT | 45.00 | 0.91 | 0.87 | 0.93 | -0.50 | -35.46% | 87 | 22,562 | 40.04% |
| INTC220527P00045500 | 2022-05-26 2:57PM EDT | 45.50 | 1.44 | 1.36 | 1.42 | -0.43 | -22.99% | 1 | 146 | 51.95% |
| INTC220527P00046000 | 2022-05-27 11:00AM EDT | 46.00 | 1.93 | 1.86 | 1.94 | -0.49 | -20.25% | 139 | 1,081 | 60.16% |
| INTC220527P00046500 | 2022-05-24 11:37AM EDT | 46.50 | 2.84 | 2.34 | 2.43 | -2.46 | -46.42% | 20 | 1 | 67.19% |
| INTC220527P00047000 | 2022-05-27 11:12AM EDT | 47.00 | 2.90 | 2.86 | 2.94 | -0.60 | -17.14% | 3 | 226 | 82.03% |
| INTC220527P00047500 | 2022-05-26 3:24PM EDT | 47.50 | 4.10 | 3.35 | 3.45 | 0.00 | - | 5 | 18 | 92.97% |
| INTC220527P00048000 | 2022-05-27 10:54AM EDT | 48.00 | 3.79 | 3.85 | 3.95 | -0.71 | -15.78% | 13 | 188 | 102.73% |
| INTC220527P00048500 | 2022-05-20 2:42PM EDT | 48.50 | 4.88 | 4.30 | 4.45 | -3.07 | -38.62% | 1 | 3 | 102.34% |
| INTC220527P00049000 | 2022-05-27 10:54AM EDT | 49.00 | 4.80 | 4.85 | 4.95 | -0.70 | -12.73% | 8 | 365 | 121.88% |
| INTC220527P00050000 | 2022-05-27 9:32AM EDT | 50.00 | 5.98 | 5.80 | 5.95 | -0.56 | -8.56% | 6 | 20,044 | 128.13% |
| INTC220527P00051000 | 2022-05-26 3:19PM EDT | 51.00 | 7.55 | 6.85 | 6.95 | 0.00 | - | 15 | 22 | 157.81% |
| INTC220527P00052000 | 2022-05-27 10:32AM EDT | 52.00 | 7.95 | 7.85 | 7.95 | -0.45 | -5.36% | 10 | 7,501 | 175.00% |
| INTC220527P00053000 | 2022-05-20 3:44PM EDT | 53.00 | 11.77 | 8.85 | 8.95 | 0.00 | - | 28 | 2 | 190.63% |
| INTC220527P00054000 | 2022-05-23 3:52PM EDT | 54.00 | 12.10 | 9.80 | 9.95 | 0.00 | - | 2 | 0 | 190.63% |
| INTC220527P00055000 | 2022-05-13 10:54AM EDT | 55.00 | 11.37 | 10.85 | 10.95 | 0.00 | - | 6 | 0 | 221.88% |
| INTC220527P00056000 | 2022-05-16 12:06AM EDT | 56.00 | 13.32 | 11.85 | 11.95 | 0.00 | - | - | 0 | 236.72% |
| INTC220527P00057000 | 2022-05-10 11:57AM EDT | 57.00 | 14.45 | 12.80 | 12.95 | 0.00 | - | 1 | 0 | 232.81% |
| INTC220527P00060000 | 2022-05-11 2:46PM EDT | 60.00 | 16.75 | 15.85 | 15.95 | 0.00 | - | 2 | 0 | 291.41% |
| INTC220527P00065000 | 2022-05-16 1:28PM EDT | 65.00 | 21.60 | 20.85 | 20.95 | 0.00 | - | 4 | 0 | 353.13% |
© 2022 Yahoo. Todos los derechos reservados.
