Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.510,62 -1.770,92 (-2,94%)
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:40.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00040000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,162 | 9,328 | 62.50% |
| INTC240510C00040000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 899 | 2,855 | 51.56% |
| INTC240517C00040000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.32 | -94.12% | 93,928 | 104,643 | 46.09% |
| INTC240524C00040000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.38 | -90.48% | 424 | 846 | 41.80% |
| INTC240531C00040000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.46 | -92.00% | 611 | 1,117 | 39.06% |
| INTC240621C00040000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.60 | -84.51% | 12,421 | 24,980 | 35.74% |
| INTC240719C00040000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | -0.80 | -79.21% | 3,402 | 7,212 | 34.08% |
| INTC240816C00040000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 0.52 | 0.49 | 0.52 | -0.98 | -65.33% | 827 | 2,590 | 37.60% |
| INTC240920C00040000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 0.73 | 0.72 | 0.75 | -1.12 | -60.54% | 1,254 | 8,017 | 37.16% |
| INTC241018C00040000 | 2024-04-26 3:37PM EDT | 2024-10-18 | 0.91 | 0.89 | 0.94 | -1.18 | -56.46% | 510 | 3,118 | 37.01% |
| INTC241115C00040000 | 2024-04-26 3:10PM EDT | 2024-11-15 | 1.20 | 1.19 | 1.23 | -1.27 | -51.42% | 147 | 296 | 38.28% |
| INTC241220C00040000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 1.44 | 1.43 | 1.48 | -1.33 | -48.01% | 2,256 | 4,754 | 38.31% |
| INTC250117C00040000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 1.65 | 1.62 | 1.65 | -1.39 | -45.72% | 8,011 | 25,404 | 38.06% |
| INTC250321C00040000 | 2024-04-26 3:48PM EDT | 2025-03-21 | 2.09 | 2.02 | 2.36 | -1.44 | -40.79% | 559 | 1,122 | 40.76% |
| INTC250620C00040000 | 2024-04-26 3:55PM EDT | 2025-06-20 | 2.80 | 2.72 | 3.05 | -1.55 | -35.63% | 205 | 337 | 41.43% |
| INTC250919C00040000 | 2024-04-26 3:43PM EDT | 2025-09-19 | 3.40 | 3.05 | 3.40 | -1.65 | -32.67% | 115 | 491 | 39.97% |
| INTC251219C00040000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 4.00 | 3.95 | 4.05 | -1.70 | -29.82% | 125 | 3,652 | 40.88% |
| INTC260116C00040000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 4.13 | 4.00 | 4.20 | -1.72 | -29.40% | 847 | 2,592 | 40.88% |
| INTC260618C00040000 | 2024-04-26 2:59PM EDT | 2026-06-18 | 4.88 | 4.85 | 5.10 | -1.77 | -26.62% | 67 | 247 | 41.53% |
| INTC261218C00040000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 6.00 | 5.90 | 6.10 | -1.85 | -23.57% | 415 | 1,658 | 42.22% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00040000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 8.15 | 7.60 | 8.35 | +3.15 | +63.00% | 622 | 1,326 | 119.53% |
| INTC240510P00040000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 8.29 | 7.85 | 8.55 | +3.03 | +57.60% | 126 | 573 | 67.19% |
| INTC240517P00040000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 8.20 | 8.10 | 8.60 | +2.84 | +52.99% | 317 | 16,313 | 68.95% |
| INTC240524P00040000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 8.19 | 7.90 | 8.60 | +2.94 | +56.00% | 12 | 338 | 52.34% |
| INTC240531P00040000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 8.22 | 7.95 | 8.65 | +2.66 | +47.84% | 12 | 80 | 50.39% |
| INTC240621P00040000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 8.14 | 7.80 | 8.65 | +2.61 | +47.20% | 391 | 18,408 | 53.52% |
| INTC240719P00040000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 8.47 | 7.90 | 8.40 | +2.79 | +49.12% | 103 | 7,334 | 36.33% |
| INTC240816P00040000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 8.37 | 8.30 | 8.40 | +2.36 | +39.27% | 219 | 6,355 | 31.45% |
| INTC240920P00040000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 8.41 | 8.35 | 8.50 | +2.19 | +35.21% | 375 | 21,400 | 29.88% |
| INTC241018P00040000 | 2024-04-26 12:11PM EDT | 2024-10-18 | 8.40 | 8.35 | 9.15 | +2.02 | +31.66% | 46 | 1,753 | 38.38% |
| INTC241115P00040000 | 2024-04-26 10:24AM EDT | 2024-11-15 | 9.05 | 8.15 | 8.75 | +2.00 | +28.37% | 21 | 71 | 29.79% |
| INTC241220P00040000 | 2024-04-26 2:33PM EDT | 2024-12-20 | 9.00 | 8.45 | 9.40 | +2.00 | +28.57% | 132 | 6,116 | 35.99% |
| INTC250117P00040000 | 2024-04-26 3:23PM EDT | 2025-01-17 | 8.91 | 8.80 | 8.95 | +2.01 | +29.13% | 322 | 18,075 | 28.69% |
| INTC250321P00040000 | 2024-04-26 12:25PM EDT | 2025-03-21 | 9.10 | 9.05 | 9.25 | +1.76 | +23.98% | 103 | 7,029 | 29.08% |
| INTC250620P00040000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 9.43 | 7.55 | 11.90 | +1.80 | +23.59% | 6 | 366 | 46.97% |
| INTC250919P00040000 | 2024-04-26 2:52PM EDT | 2025-09-19 | 9.90 | 9.65 | 12.25 | +1.50 | +17.86% | 13 | 2,285 | 44.96% |
| INTC251219P00040000 | 2024-04-26 2:46PM EDT | 2025-12-19 | 10.15 | 7.65 | 10.15 | +1.38 | +15.74% | 16 | 2,698 | 27.97% |
| INTC260116P00040000 | 2024-04-26 2:56PM EDT | 2026-01-16 | 10.15 | 10.00 | 10.85 | +1.40 | +16.00% | 75 | 8,427 | 31.86% |
| INTC260618P00040000 | 2024-04-24 3:02PM EDT | 2026-06-18 | 9.11 | 9.85 | 10.65 | 0.00 | - | 205 | 2,609 | 27.44% |
| INTC261218P00040000 | 2024-04-26 3:29PM EDT | 2026-12-18 | 10.53 | 9.15 | 11.15 | +1.03 | +10.84% | 142 | 499 | 27.26% |
© 2024 Yahoo. Todos los derechos reservados.