Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.458,08 -2.244,86 (-3,82%)
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:
Precio de ejercicio:33.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00033000 | 2024-05-10 3:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,934 | 81.25% |
| INTC240517C00033000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 546 | 6,180 | 39.06% |
| INTC240524C00033000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 670 | 2,042 | 33.99% |
| INTC240531C00033000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 637 | 1,771 | 32.23% |
| INTC240607C00033000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 1,127 | 2,076 | 32.03% |
| INTC240614C00033000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 0.28 | 0.25 | 0.27 | -0.05 | -15.15% | 123 | 347 | 32.28% |
| INTC240621C00033000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | -0.07 | -17.95% | 938 | 6,224 | 31.35% |
| INTC240628C00033000 | 2024-05-10 3:45PM EDT | 2024-06-28 | 0.40 | 0.37 | 0.46 | -0.10 | -20.00% | 74 | 5 | 33.50% |
| INTC240719C00033000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.63 | -0.09 | -12.50% | 428 | 2,336 | 32.23% |
| INTC240816C00033000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 1.18 | 1.13 | 1.17 | -0.08 | -6.35% | 19 | 57 | 37.26% |
| INTC240920C00033000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 1.56 | 1.27 | 1.50 | -0.02 | -1.27% | 5 | 6 | 36.91% |
| INTC241018C00033000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 1.84 | 1.60 | 2.35 | -0.16 | -8.00% | 94 | 97 | 44.68% |
| INTC241115C00033000 | 2024-05-10 3:55PM EDT | 2024-11-15 | 2.21 | 2.16 | 2.20 | -0.16 | -6.75% | 110 | 5,392 | 39.45% |
| INTC241220C00033000 | 2024-05-10 2:38PM EDT | 2024-12-20 | 2.52 | 2.43 | 2.48 | -0.07 | -2.70% | 194 | 1,930 | 39.31% |
| INTC250620C00033000 | 2024-05-10 3:55PM EDT | 2025-06-20 | 3.85 | 2.95 | 3.95 | -0.15 | -3.75% | 210 | 1,682 | 40.97% |
| INTC250919C00033000 | 2024-05-10 11:22AM EDT | 2025-09-19 | 4.70 | 2.97 | 5.25 | +0.10 | +2.17% | 2 | 708 | 46.40% |
| INTC260116C00033000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 5.20 | 5.20 | 5.35 | -0.25 | -4.59% | 20 | 1,510 | 42.32% |
| INTC260618C00033000 | 2024-05-10 3:00PM EDT | 2026-06-18 | 6.05 | 5.60 | 6.05 | -0.35 | -5.47% | 1 | 536 | 41.96% |
| INTC261218C00033000 | 2024-05-10 3:23PM EDT | 2026-12-18 | 7.15 | 6.65 | 7.05 | +0.17 | +2.44% | 29 | 650 | 42.99% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00033000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 2.97 | 2.84 | 3.80 | +0.12 | +4.21% | 6 | 47 | 166.41% |
| INTC240517P00033000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.23 | 3.05 | 3.35 | +0.43 | +15.36% | 54 | 5,095 | 61.91% |
| INTC240524P00033000 | 2024-05-10 11:18AM EDT | 2024-05-24 | 3.15 | 3.10 | 3.35 | +0.27 | +9.37% | 7 | 502 | 45.31% |
| INTC240531P00033000 | 2024-05-10 1:24PM EDT | 2024-05-31 | 2.94 | 3.10 | 5.20 | +0.04 | +1.38% | 4 | 1,930 | 72.61% |
| INTC240607P00033000 | 2024-05-10 1:31PM EDT | 2024-06-07 | 3.04 | 3.15 | 3.60 | +0.07 | +2.36% | 12 | 38 | 43.60% |
| INTC240614P00033000 | 2024-05-10 2:05PM EDT | 2024-06-14 | 3.05 | 3.20 | 3.50 | -0.10 | -3.17% | 2 | 23 | 35.45% |
| INTC240621P00033000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 3.19 | 3.20 | 3.40 | +0.09 | +2.90% | 74 | 7,102 | 28.81% |
| INTC240719P00033000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.55 | +0.13 | +3.98% | 15 | 6,887 | 26.61% |
| INTC240920P00033000 | 2024-05-10 10:20AM EDT | 2024-09-20 | 4.00 | 4.05 | 4.45 | +0.10 | +2.56% | 1 | 27 | 33.99% |
| INTC241115P00033000 | 2024-05-10 12:44PM EDT | 2024-11-15 | 4.44 | 4.55 | 4.95 | -0.26 | -5.53% | 40 | 272 | 34.69% |
| INTC241220P00033000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 4.75 | 4.75 | 5.20 | +0.15 | +3.26% | 2 | 5,056 | 34.64% |
| INTC250620P00033000 | 2024-05-10 3:29PM EDT | 2025-06-20 | 5.65 | 5.30 | 6.05 | +0.01 | +0.18% | 930 | 7,821 | 32.63% |
| INTC250919P00033000 | 2024-05-10 12:45PM EDT | 2025-09-19 | 5.95 | 5.80 | 6.65 | +0.17 | +2.94% | 3 | 4,354 | 33.84% |
| INTC260116P00033000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 6.45 | 5.65 | 7.70 | +0.10 | +1.57% | 32 | 8,115 | 37.18% |
| INTC260618P00033000 | 2024-05-08 3:50PM EDT | 2026-06-18 | 6.90 | 6.70 | 7.90 | 0.00 | - | 101 | 1,014 | 34.45% |
| INTC261218P00033000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 7.19 | 6.35 | 7.70 | -0.01 | -0.14% | 4 | 1,938 | 29.93% |
© 2024 Yahoo. Todos los derechos reservados.