Mercados españoles cerrados
IBEX 35
8.997,00 +72,00 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dólar/Euro
1,1606 +0,0005 (+0,05%) Petróleo Brent
84,71 +0,71 (+0,85%) Oro
1.768,70 -29,20 (-1,62%) BTC-EUR
52.897,21 +2.883,54 (+5,77%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,46+0,56 (+1,04%)
Al cierre: 4:00PM EDT
54,42 -0,03 (-0,06%)
Después del cierre: 04:13PM EDT
Después del cierre: 04:13PM EDT
Llamadaspara15 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211015C00027500 | 2021-10-15 11:29AM EDT | 27.50 | 26.75 | 26.85 | 27.00 | +2.01 | +8.12% | 1 | 21 | 565.63% |
| INTC211015C00030000 | 2021-10-14 11:22AM EDT | 30.00 | 23.50 | 24.40 | 24.50 | 0.00 | - | 53 | 249 | 500.00% |
| INTC211015C00032500 | 2021-10-13 11:49AM EDT | 32.50 | 20.00 | 21.85 | 21.95 | 0.00 | - | 2 | 192 | 0.00% |
| INTC211015C00035000 | 2021-10-06 11:21AM EDT | 35.00 | 18.30 | 19.35 | 19.50 | 0.00 | - | 7 | 65 | 381.25% |
| INTC211015C00037500 | 2021-10-08 10:20AM EDT | 37.50 | 16.60 | 16.90 | 16.95 | 0.00 | - | 37 | 87 | 0.00% |
| INTC211015C00040000 | 2021-10-15 3:19PM EDT | 40.00 | 14.35 | 14.40 | 14.50 | +0.45 | +3.24% | 3 | 200 | 276.56% |
| INTC211015C00041000 | 2021-10-06 3:47PM EDT | 41.00 | 12.90 | 13.35 | 13.50 | 0.00 | - | 15 | 9 | 256.25% |
| INTC211015C00042500 | 2021-10-14 10:32AM EDT | 42.50 | 10.95 | 11.85 | 12.00 | 0.00 | - | 3 | 23 | 228.13% |
| INTC211015C00043000 | 2021-09-29 1:54PM EDT | 43.00 | 10.40 | 11.35 | 11.50 | 0.00 | - | - | 6 | 218.75% |
| INTC211015C00044000 | 2021-10-06 1:22PM EDT | 44.00 | 9.40 | 10.35 | 10.50 | 0.00 | - | 14 | 15 | 200.00% |
| INTC211015C00045000 | 2021-10-15 2:53PM EDT | 45.00 | 9.34 | 9.35 | 9.50 | +0.56 | +6.38% | 5 | 22,103 | 182.81% |
| INTC211015C00047000 | 2021-10-14 12:55PM EDT | 47.00 | 6.79 | 7.35 | 7.50 | 0.00 | - | 11 | 107 | 146.09% |
| INTC211015C00047500 | 2021-10-15 3:54PM EDT | 47.50 | 6.88 | 6.90 | 7.00 | +0.48 | +7.50% | 10 | 387 | 137.50% |
| INTC211015C00048000 | 2021-10-15 3:53PM EDT | 48.00 | 6.34 | 6.35 | 6.50 | +0.59 | +10.26% | 71 | 82 | 128.13% |
| INTC211015C00049000 | 2021-10-15 2:28PM EDT | 49.00 | 5.35 | 5.40 | 5.50 | +0.47 | +9.63% | 23 | 94 | 110.94% |
| INTC211015C00049500 | 2021-10-12 9:30AM EDT | 49.50 | 4.15 | 4.85 | 5.00 | 0.00 | - | - | 6 | 101.56% |
| INTC211015C00050000 | 2021-10-15 3:41PM EDT | 50.00 | 4.35 | 4.35 | 4.50 | +0.50 | +12.99% | 523 | 9,713 | 92.97% |
| INTC211015C00050500 | 2021-10-15 2:41PM EDT | 50.50 | 3.79 | 3.85 | 3.95 | +0.70 | +22.65% | 6 | 335 | 0.00% |
| INTC211015C00051000 | 2021-10-15 3:40PM EDT | 51.00 | 3.30 | 3.40 | 3.50 | +0.47 | +16.61% | 18 | 495 | 75.00% |
| INTC211015C00051500 | 2021-10-15 11:24AM EDT | 51.50 | 2.68 | 2.89 | 2.97 | +0.34 | +14.53% | 25 | 222 | 51.56% |
| INTC211015C00052000 | 2021-10-15 3:56PM EDT | 52.00 | 2.40 | 2.40 | 2.49 | +0.48 | +25.00% | 202 | 902 | 53.13% |
| INTC211015C00052500 | 2021-10-15 3:53PM EDT | 52.50 | 1.85 | 1.93 | 1.97 | +0.49 | +36.03% | 1,150 | 8,407 | 35.94% |
| INTC211015C00053000 | 2021-10-15 3:59PM EDT | 53.00 | 1.48 | 1.44 | 1.51 | +0.58 | +64.44% | 1,639 | 4,086 | 39.84% |
| INTC211015C00053500 | 2021-10-15 3:57PM EDT | 53.50 | 0.92 | 0.91 | 0.97 | +0.40 | +76.92% | 2,100 | 5,497 | 19.53% |
| INTC211015C00054000 | 2021-10-15 3:57PM EDT | 54.00 | 0.45 | 0.44 | 0.49 | +0.25 | +125.00% | 8,956 | 12,504 | 14.84% |
| INTC211015C00054500 | 2021-10-15 3:59PM EDT | 54.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 5,065 | 8,030 | 3.13% |
| INTC211015C00055000 | 2021-10-15 3:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,173 | 50,256 | 12.50% |
| INTC211015C00055500 | 2021-10-15 3:56PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 231 | 7,216 | 21.09% |
| INTC211015C00056000 | 2021-10-15 3:54PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 4,401 | 28.13% |
| INTC211015C00056500 | 2021-10-15 3:54PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,814 | 35.94% |
| INTC211015C00057000 | 2021-10-15 3:57PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,527 | 42.97% |
| INTC211015C00057500 | 2021-10-15 3:57PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 20,855 | 50.00% |
| INTC211015C00058000 | 2021-10-15 10:51AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 578 | 51.56% |
| INTC211015C00058500 | 2021-10-13 11:34AM EDT | 58.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 56.25% |
| INTC211015C00059000 | 2021-10-14 10:46AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 62.50% |
| INTC211015C00059500 | 2021-10-05 10:52AM EDT | 59.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 294 | 68.75% |
| INTC211015C00060000 | 2021-10-15 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 20,498 | 75.00% |
| INTC211015C00061000 | 2021-10-13 9:39AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 87.50% |
| INTC211015C00062000 | 2021-10-06 11:58AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 119 | 96.88% |
| INTC211015C00062500 | 2021-10-15 10:38AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,306 | 100.00% |
| INTC211015C00063000 | 2021-10-13 10:01AM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 393 | 106.25% |
| INTC211015C00065000 | 2021-10-15 9:59AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 13,883 | 125.00% |
| INTC211015C00067500 | 2021-10-11 12:27PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,772 | 150.00% |
| INTC211015C00070000 | 2021-10-15 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 6,391 | 175.00% |
| INTC211015C00072500 | 2021-10-15 3:54PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,548 | 193.75% |
| INTC211015C00075000 | 2021-10-15 10:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,806 | 212.50% |
| INTC211015C00080000 | 2021-10-08 2:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,609 | 250.00% |
| INTC211015C00085000 | 2021-10-08 2:44PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 287.50% |
| INTC211015C00090000 | 2021-10-08 2:44PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 325.00% |
| INTC211015C00095000 | 2021-10-08 2:43PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 755 | 350.00% |
| INTC211015C00100000 | 2021-10-08 2:43PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 769 | 387.50% |
Ventaspara15 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211015P00027500 | 2021-09-20 3:00PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 305 | 450.00% |
| INTC211015P00030000 | 2021-10-08 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 534 | 393.75% |
| INTC211015P00032500 | 2021-09-30 1:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,358 | 350.00% |
| INTC211015P00035000 | 2021-10-04 12:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,839 | 300.00% |
| INTC211015P00037500 | 2021-10-15 3:05PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,371 | 256.25% |
| INTC211015P00040000 | 2021-10-12 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,268 | 212.50% |
| INTC211015P00041000 | 2021-10-04 3:09PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 196.88% |
| INTC211015P00042000 | 2021-10-07 10:25AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 142 | 187.50% |
| INTC211015P00042500 | 2021-10-13 2:11PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,234 | 175.00% |
| INTC211015P00043000 | 2021-10-08 11:56AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 187 | 168.75% |
| INTC211015P00044000 | 2021-10-08 12:04PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 331 | 156.25% |
| INTC211015P00045000 | 2021-10-14 11:56AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 28,276 | 137.50% |
| INTC211015P00046000 | 2021-10-12 1:37PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 218 | 125.00% |
| INTC211015P00047000 | 2021-10-15 9:43AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 112.50% |
| INTC211015P00047500 | 2021-10-15 11:02AM EDT | 47.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 50 | 16,532 | 112.50% |
| INTC211015P00048000 | 2021-10-14 3:34PM EDT | 48.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 219 | 103.13% |
| INTC211015P00049000 | 2021-10-14 9:33AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 598 | 81.25% |
| INTC211015P00049500 | 2021-10-14 9:31AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,541 | 75.00% |
| INTC211015P00050000 | 2021-10-15 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 21,352 | 68.75% |
| INTC211015P00050500 | 2021-10-15 2:02PM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,856 | 59.38% |
| INTC211015P00051000 | 2021-10-15 12:34PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,048 | 53.13% |
| INTC211015P00051500 | 2021-10-15 11:13AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,107 | 51.56% |
| INTC211015P00052000 | 2021-10-15 3:49PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 5,145 | 43.75% |
| INTC211015P00052500 | 2021-10-15 3:34PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 319 | 23,020 | 35.94% |
| INTC211015P00053000 | 2021-10-15 3:47PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 607 | 6,684 | 28.13% |
| INTC211015P00053500 | 2021-10-15 3:38PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,127 | 8,244 | 19.53% |
| INTC211015P00054000 | 2021-10-15 3:53PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 12,156 | 9,390 | 10.94% |
| INTC211015P00054500 | 2021-10-15 3:48PM EDT | 54.50 | 0.19 | 0.05 | 0.08 | -0.47 | -71.21% | 1,268 | 3,669 | 5.08% |
| INTC211015P00055000 | 2021-10-15 3:58PM EDT | 55.00 | 0.55 | 0.55 | 0.60 | -0.57 | -50.89% | 1,225 | 33,979 | 20.90% |
| INTC211015P00055500 | 2021-10-15 3:08PM EDT | 55.50 | 1.24 | 0.99 | 1.08 | -0.45 | -26.63% | 205 | 315 | 28.52% |
| INTC211015P00056000 | 2021-10-15 3:40PM EDT | 56.00 | 1.63 | 1.51 | 1.59 | -0.53 | -24.54% | 216 | 194 | 40.23% |
| INTC211015P00056500 | 2021-10-15 2:02PM EDT | 56.50 | 2.26 | 2.03 | 2.07 | -0.42 | -15.67% | 98 | 255 | 43.75% |
| INTC211015P00057000 | 2021-10-15 3:33PM EDT | 57.00 | 2.67 | 2.50 | 2.56 | -0.59 | -18.10% | 145 | 283 | 48.44% |
| INTC211015P00057500 | 2021-10-15 3:23PM EDT | 57.50 | 3.18 | 3.00 | 3.10 | -0.45 | -12.40% | 298 | 3,559 | 50.00% |
| INTC211015P00058000 | 2021-10-15 12:30PM EDT | 58.00 | 3.93 | 3.50 | 3.65 | -0.32 | -7.53% | 40 | 45 | 69.53% |
| INTC211015P00058500 | 2021-10-14 3:50PM EDT | 58.50 | 4.75 | 4.00 | 4.10 | 0.00 | - | 8 | 9 | 62.50% |
| INTC211015P00059000 | 2021-10-11 9:46AM EDT | 59.00 | 5.00 | 4.50 | 4.60 | 0.00 | - | 2 | 1 | 68.75% |
| INTC211015P00059500 | 2021-09-27 10:31AM EDT | 59.50 | 4.75 | 5.00 | 5.10 | 0.00 | - | - | 1 | 75.00% |
| INTC211015P00060000 | 2021-10-15 3:58PM EDT | 60.00 | 5.57 | 5.50 | 5.60 | -0.53 | -8.69% | 71 | 3,975 | 81.25% |
| INTC211015P00061000 | 2021-10-15 11:04AM EDT | 61.00 | 6.76 | 6.50 | 6.60 | -0.42 | -5.85% | 5 | 17 | 93.75% |
| INTC211015P00062000 | 2021-10-06 9:40AM EDT | 62.00 | 8.30 | 7.50 | 7.60 | 0.00 | - | 1 | 21 | 106.25% |
| INTC211015P00062500 | 2021-10-15 10:40AM EDT | 62.50 | 8.35 | 8.05 | 8.15 | -0.20 | -2.34% | 2 | 192 | 144.53% |
| INTC211015P00063000 | 2021-10-11 10:43AM EDT | 63.00 | 8.93 | 8.50 | 8.65 | 0.00 | - | 1 | 0 | 138.28% |
| INTC211015P00065000 | 2021-10-15 12:38PM EDT | 65.00 | 10.90 | 10.50 | 10.65 | -1.91 | -14.91% | 16 | 153 | 162.50% |
| INTC211015P00067500 | 2021-10-15 12:38PM EDT | 67.50 | 13.40 | 13.00 | 13.15 | -0.20 | -1.47% | 11 | 131 | 192.19% |
| INTC211015P00070000 | 2021-10-01 1:37PM EDT | 70.00 | 16.35 | 15.50 | 15.60 | 0.00 | - | 2 | 7 | 187.50% |
| INTC211015P00072500 | 2021-08-20 9:36AM EDT | 72.50 | 20.55 | 18.20 | 18.55 | 0.00 | - | 4 | 60 | 360.94% |
| INTC211015P00075000 | 2021-09-27 2:07PM EDT | 75.00 | 20.20 | 20.50 | 20.65 | 0.00 | - | 1 | 28 | 268.75% |
| INTC211015P00080000 | 2021-10-15 11:36AM EDT | 80.00 | 25.80 | 25.50 | 25.65 | -0.98 | -3.66% | 5 | 6 | 314.06% |
| INTC211015P00085000 | 2021-08-25 5:28PM EDT | 85.00 | 29.10 | 30.20 | 31.40 | 0.00 | - | 5 | 0 | 479.69% |
| INTC211015P00090000 | 2021-08-25 5:28PM EDT | 90.00 | 36.01 | 35.25 | 35.85 | 0.00 | - | 6 | 0 | 343.75% |
| INTC211015P00095000 | 2021-09-20 11:13AM EDT | 95.00 | 41.70 | 40.45 | 40.65 | 0.00 | - | 2 | 0 | 375.00% |
| INTC211015P00100000 | 2021-10-07 9:35AM EDT | 100.00 | 45.65 | 45.45 | 45.60 | 0.00 | - | 214 | 0 | 493.75% |
© 2021 Verizon Media. Todos los derechos reservados.
