Mercados españoles cerrados en 6 hrs 17 min
IBEX 35
10.708,50 +74,60 (+0,70%) Euro Stoxx 50
4.934,84 +20,71 (+0,42%) Dólar/Euro
1,0683 +0,0008 (+0,07%) Petróleo Brent
86,62 -0,67 (-0,77%) Oro
2.394,40 +6,00 (+0,25%) Bitcoin EUR
57.661,71 -1.757,02 (-2,96%)
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:45.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00045000 | 2024-04-17 12:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| INTC240426C00045000 | 2024-04-17 2:12PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| INTC240503C00045000 | 2024-04-17 12:28PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240510C00045000 | 2024-04-17 2:43PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| INTC240517C00045000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| INTC240524C00045000 | 2024-04-17 3:49PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| INTC240531C00045000 | 2024-04-17 3:06PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC240621C00045000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| INTC240719C00045000 | 2024-04-17 3:52PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| INTC240816C00045000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| INTC240920C00045000 | 2024-04-17 3:35PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| INTC241018C00045000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| INTC241115C00045000 | 2024-04-17 3:46PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC241220C00045000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| INTC250117C00045000 | 2024-04-17 3:49PM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| INTC250321C00045000 | 2024-04-17 3:39PM EDT | 2025-03-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTC250620C00045000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| INTC250919C00045000 | 2024-04-17 3:48PM EDT | 2025-09-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTC251219C00045000 | 2024-04-17 1:32PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| INTC260116C00045000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 3.13% |
| INTC260618C00045000 | 2024-04-17 2:19PM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTC261218C00045000 | 2024-04-17 3:20PM EDT | 2026-12-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00045000 | 2024-04-17 2:39PM EDT | 2024-04-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-17 11:17AM EDT | 2024-04-26 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00045000 | 2024-04-17 11:17AM EDT | 2024-05-10 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240517P00045000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240524P00045000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00045000 | 2024-04-17 3:56PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00045000 | 2024-04-17 3:35PM EDT | 2024-07-19 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00045000 | 2024-04-17 1:36PM EDT | 2024-08-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240920P00045000 | 2024-04-16 3:04PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241018P00045000 | 2024-04-15 3:15PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC241115P00045000 | 2024-04-16 2:07PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00045000 | 2024-04-15 3:58PM EDT | 2024-12-20 | 9.88 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| INTC250117P00045000 | 2024-04-17 3:07PM EDT | 2025-01-17 | 10.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC250321P00045000 | 2024-04-17 2:28PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC250620P00045000 | 2024-04-10 10:12AM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC250919P00045000 | 2024-04-11 3:03PM EDT | 2025-09-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC251219P00045000 | 2024-04-15 11:42AM EDT | 2025-12-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00045000 | 2024-04-12 10:51AM EDT | 2026-01-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260618P00045000 | 2024-04-12 1:48PM EDT | 2026-06-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC261218P00045000 | 2024-04-17 12:46PM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.