Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
11.035,90 +145,70 (+1,34%) Euro Stoxx 50
4.982,33 +45,48 (+0,92%) Dólar/Euro
1,0676 +0,0019 (+0,18%) Petróleo Brent
86,43 -0,57 (-0,66%) Oro
2.316,20 -30,20 (-1,29%) Bitcoin EUR
61.903,16 +117,08 (+0,19%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00035000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,872 | 4,441 | 6.25% |
| INTC240503C00035000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.07 | 0.00 | 0.00 | 0.00 | - | 604 | 1,113 | 3.13% |
| INTC240510C00035000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 116 | 427 | 3.13% |
| INTC240517C00035000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 772 | 3,013 | 1.56% |
| INTC240524C00035000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 1.47 | 0.00 | 0.00 | 0.00 | - | 80 | 168 | 1.56% |
| INTC240531C00035000 | 2024-04-22 2:35PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 150 | 1.56% |
| INTC240621C00035000 | 2024-04-22 3:52PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3,374 | 9,890 | 1.56% |
| INTC240719C00035000 | 2024-04-22 3:09PM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 858 | 1,333 | 0.78% |
| INTC240816C00035000 | 2024-04-22 3:52PM EDT | 2024-08-16 | 2.93 | 0.00 | 0.00 | 0.00 | - | 151 | 1,394 | 0.78% |
| INTC240920C00035000 | 2024-04-22 3:35PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 110 | 1,660 | 0.78% |
| INTC241018C00035000 | 2024-04-22 3:52PM EDT | 2024-10-18 | 3.58 | 0.00 | 0.00 | 0.00 | - | 9 | 619 | 0.78% |
| INTC241115C00035000 | 2024-04-22 2:58PM EDT | 2024-11-15 | 4.09 | 0.00 | 0.00 | 0.00 | - | 11 | 80 | 0.78% |
| INTC241220C00035000 | 2024-04-22 2:57PM EDT | 2024-12-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 9 | 599 | 0.78% |
| INTC250117C00035000 | 2024-04-22 3:44PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 314 | 19,566 | 0.78% |
| INTC250321C00035000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 29 | 449 | 0.39% |
| INTC250620C00035000 | 2024-04-22 11:15AM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 236 | 0.39% |
| INTC250919C00035000 | 2024-04-19 10:41AM EDT | 2025-09-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 168 | 242 | 0.39% |
| INTC251219C00035000 | 2024-04-22 3:35PM EDT | 2025-12-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,582 | 0.39% |
| INTC260116C00035000 | 2024-04-22 1:26PM EDT | 2026-01-16 | 7.36 | 0.00 | 0.00 | 0.00 | - | 163 | 1,486 | 0.39% |
| INTC260618C00035000 | 2024-04-22 11:51AM EDT | 2026-06-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.39% |
| INTC261218C00035000 | 2024-04-22 3:41PM EDT | 2026-12-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 49 | 812 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00035000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 1.54 | 0.00 | 0.00 | 0.00 | - | 334 | 7,916 | 0.00% |
| INTC240503P00035000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 1.67 | 0.00 | 0.00 | 0.00 | - | 353 | 1,495 | 0.00% |
| INTC240510P00035000 | 2024-04-22 3:45PM EDT | 2024-05-10 | 1.82 | 0.00 | 0.00 | 0.00 | - | 41 | 23,188 | 0.00% |
| INTC240517P00035000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 494 | 9,826 | 0.00% |
| INTC240524P00035000 | 2024-04-22 2:08PM EDT | 2024-05-24 | 2.04 | 0.00 | 0.00 | 0.00 | - | 32 | 809 | 0.00% |
| INTC240531P00035000 | 2024-04-22 3:09PM EDT | 2024-05-31 | 2.09 | 0.00 | 0.00 | 0.00 | - | 55 | 532 | 0.00% |
| INTC240621P00035000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3,111 | 17,730 | 0.00% |
| INTC240719P00035000 | 2024-04-22 3:08PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 331 | 8,302 | 0.00% |
| INTC240816P00035000 | 2024-04-22 3:49PM EDT | 2024-08-16 | 3.16 | 0.00 | 0.00 | 0.00 | - | 21 | 4,616 | 0.00% |
| INTC240920P00035000 | 2024-04-22 1:53PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 148 | 14,851 | 0.00% |
| INTC241018P00035000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 4,875 | 0.00% |
| INTC241115P00035000 | 2024-04-18 9:45AM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,023 | 0.00% |
| INTC241220P00035000 | 2024-04-22 11:42AM EDT | 2024-12-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 32 | 6,876 | 0.00% |
| INTC250117P00035000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 29 | 47,684 | 0.00% |
| INTC250321P00035000 | 2024-04-22 3:50PM EDT | 2025-03-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 397 | 9,262 | 0.00% |
| INTC250620P00035000 | 2024-04-22 2:38PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 646 | 12,787 | 0.00% |
| INTC250919P00035000 | 2024-04-22 1:51PM EDT | 2025-09-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 2,512 | 0.00% |
| INTC251219P00035000 | 2024-04-22 10:10AM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 9,176 | 0.00% |
| INTC260116P00035000 | 2024-04-22 11:49AM EDT | 2026-01-16 | 5.99 | 0.00 | 0.00 | 0.00 | - | 6 | 17,691 | 0.00% |
| INTC260618P00035000 | 2024-04-19 11:00AM EDT | 2026-06-18 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| INTC261218P00035000 | 2024-04-22 2:30PM EDT | 2026-12-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,516 | 4,543 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.