Mercados españoles cerrados en 22 mins
IBEX 35
11.151,00 +167,30 (+1,52%) Euro Stoxx 50
5.007,44 +68,43 (+1,39%) Dólar/Euro
1,0684 -0,0049 (-0,46%) Petróleo Brent
89,11 +0,10 (+0,11%) Oro
2.344,80 +2,30 (+0,10%) Bitcoin EUR
59.731,66 +511,32 (+0,86%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:07AM EDT. Mercado abierto.
Precio de ejercicio:25.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-26 10:10AM EDT | 2024-04-26 | 6.40 | 6.10 | 6.35 | -3.50 | -35.35% | 58 | 81 | 0.00% |
| INTC240517C00025000 | 2024-04-26 10:19AM EDT | 2024-05-17 | 6.38 | 6.25 | 6.40 | -3.74 | -36.96% | 90 | 82 | 0.00% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 6.05 | 6.65 | 0.00 | - | - | 2 | 0.00% |
| INTC240621C00025000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 6.00 | 6.40 | 6.55 | -3.90 | -39.39% | 106 | 3,175 | 0.00% |
| INTC240719C00025000 | 2024-04-26 10:47AM EDT | 2024-07-19 | 6.65 | 6.55 | 6.75 | -3.05 | -31.44% | 7 | 20 | 12.50% |
| INTC240816C00025000 | 2024-04-26 10:04AM EDT | 2024-08-16 | 7.05 | 7.00 | 7.10 | -3.25 | -31.55% | 83 | 77 | 36.91% |
| INTC240920C00025000 | 2024-04-26 10:12AM EDT | 2024-09-20 | 7.35 | 7.20 | 7.30 | -3.45 | -31.94% | 1 | 317 | 37.31% |
| INTC241018C00025000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 7.40 | 7.40 | 7.50 | -3.15 | -29.86% | 1 | 48 | 38.28% |
| INTC241115C00025000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 7.77 | 7.65 | 7.70 | -4.08 | -34.43% | 51 | 40 | 39.01% |
| INTC241220C00025000 | 2024-04-26 10:02AM EDT | 2024-12-20 | 7.95 | 7.85 | 7.95 | -4.05 | -33.75% | 52 | 90 | 39.82% |
| INTC250117C00025000 | 2024-04-26 10:40AM EDT | 2025-01-17 | 7.94 | 8.00 | 8.10 | -3.61 | -31.26% | 527 | 6,761 | 39.72% |
| INTC250321C00025000 | 2024-04-26 10:43AM EDT | 2025-03-21 | 8.40 | 7.85 | 8.55 | -3.60 | -30.00% | 90 | 267 | 41.04% |
| INTC250620C00025000 | 2024-04-26 10:40AM EDT | 2025-06-20 | 8.90 | 8.90 | 9.05 | -3.42 | -27.76% | 54 | 75 | 41.33% |
| INTC250919C00025000 | 2024-04-26 9:57AM EDT | 2025-09-19 | 9.59 | 9.40 | 9.80 | -3.31 | -25.66% | 3 | 45 | 44.03% |
| INTC251219C00025000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 10.20 | 9.85 | 10.05 | -2.55 | -20.00% | 15 | 565 | 42.55% |
| INTC260116C00025000 | 2024-04-26 10:35AM EDT | 2026-01-16 | 10.04 | 9.90 | 10.75 | -3.46 | -25.63% | 120 | 262 | 46.97% |
| INTC260618C00025000 | 2024-04-26 10:38AM EDT | 2026-06-18 | 10.75 | 10.65 | 11.85 | -2.85 | -20.96% | 52 | 101 | 49.67% |
| INTC261218C00025000 | 2024-04-26 10:41AM EDT | 2026-12-18 | 11.40 | 11.30 | 11.85 | -3.60 | -24.00% | 318 | 467 | 44.73% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-25 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 181.25% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 2 | 10 | 66.80% |
| INTC240517P00025000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 28 | 346 | 49.22% |
| INTC240524P00025000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 105 | 44.92% |
| INTC240531P00025000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 90 | 24 | 41.80% |
| INTC240621P00025000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.12 | +0.07 | +116.67% | 241 | 8,100 | 39.45% |
| INTC240719P00025000 | 2024-04-26 10:45AM EDT | 2024-07-19 | 0.22 | 0.22 | 0.23 | +0.09 | +69.23% | 674 | 175 | 37.89% |
| INTC240816P00025000 | 2024-04-26 10:52AM EDT | 2024-08-16 | 0.45 | 0.45 | 0.46 | +0.20 | +74.07% | 216 | 921 | 40.23% |
| INTC240920P00025000 | 2024-04-26 10:31AM EDT | 2024-09-20 | 0.60 | 0.58 | 0.59 | +0.26 | +76.47% | 83 | 2,138 | 38.28% |
| INTC241018P00025000 | 2024-04-26 10:39AM EDT | 2024-10-18 | 0.71 | 0.69 | 0.70 | +0.31 | +77.50% | 110 | 252 | 37.31% |
| INTC241115P00025000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 0.92 | 0.88 | 0.90 | +0.38 | +70.37% | 46 | 325 | 38.21% |
| INTC241220P00025000 | 2024-04-26 10:49AM EDT | 2024-12-20 | 1.01 | 1.00 | 1.03 | +0.36 | +55.38% | 249 | 1,206 | 37.31% |
| INTC250117P00025000 | 2024-04-26 10:37AM EDT | 2025-01-17 | 1.13 | 1.10 | 1.11 | +0.43 | +61.43% | 315 | 20,412 | 36.43% |
| INTC250321P00025000 | 2024-04-26 10:45AM EDT | 2025-03-21 | 1.42 | 1.35 | 1.43 | +0.49 | +52.69% | 356 | 785 | 36.72% |
| INTC250620P00025000 | 2024-04-26 10:30AM EDT | 2025-06-20 | 1.73 | 1.69 | 1.76 | +0.53 | +44.17% | 83 | 282 | 35.96% |
| INTC250919P00025000 | 2024-04-26 10:41AM EDT | 2025-09-19 | 2.07 | 1.99 | 2.08 | +0.55 | +36.18% | 46 | 574 | 35.52% |
| INTC251219P00025000 | 2024-04-26 10:40AM EDT | 2025-12-19 | 2.34 | 2.30 | 2.37 | +0.62 | +36.05% | 3 | 2,451 | 35.13% |
| INTC260116P00025000 | 2024-04-26 10:25AM EDT | 2026-01-16 | 2.40 | 2.37 | 2.46 | +0.65 | +37.14% | 37 | 2,873 | 35.06% |
| INTC260618P00025000 | 2024-04-25 3:36PM EDT | 2026-06-18 | 2.71 | 2.74 | 2.82 | +0.90 | +49.72% | 11 | 120 | 34.01% |
| INTC261218P00025000 | 2024-04-26 10:40AM EDT | 2026-12-18 | 3.21 | 3.10 | 3.25 | +0.66 | +25.88% | 97 | 1,693 | 33.33% |
© 2024 Yahoo. Todos los derechos reservados.