Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.022,05 +927,36 (+1,57%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00050000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 2,302 | 146.88% |
| INTC240503C00050000 | 2024-04-18 3:33PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 689 | 79.69% |
| INTC240510C00050000 | 2024-04-19 2:41PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 407 | 67.19% |
| INTC240517C00050000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 356 | 29,294 | 62.50% |
| INTC240524C00050000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 2 | 96 | 54.69% |
| INTC240621C00050000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 324 | 30,633 | 46.09% |
| INTC240719C00050000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 495 | 9,279 | 42.58% |
| INTC240816C00050000 | 2024-04-19 3:42PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 43 | 2,750 | 42.77% |
| INTC240920C00050000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.36 | -0.06 | -14.29% | 94 | 9,186 | 40.53% |
| INTC241018C00050000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 0.49 | 0.46 | 0.48 | -0.06 | -10.91% | 84 | 3,800 | 39.99% |
| INTC241115C00050000 | 2024-04-19 9:59AM EDT | 2024-11-15 | 0.69 | 0.63 | 0.68 | -0.23 | -25.00% | 5 | 50 | 40.92% |
| INTC241220C00050000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 0.83 | 0.79 | 0.82 | -0.10 | -10.75% | 18 | 4,432 | 40.02% |
| INTC250117C00050000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 0.95 | 0.92 | 0.95 | -0.11 | -10.38% | 785 | 50,950 | 39.65% |
| INTC250321C00050000 | 2024-04-19 3:50PM EDT | 2025-03-21 | 1.30 | 1.20 | 1.43 | -0.16 | -10.96% | 272 | 1,353 | 40.99% |
| INTC250620C00050000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 1.77 | 1.65 | 1.85 | -0.23 | -11.50% | 54 | 922 | 40.04% |
| INTC250919C00050000 | 2024-04-19 3:35PM EDT | 2025-09-19 | 2.35 | 2.30 | 2.64 | -0.19 | -7.48% | 77 | 5,111 | 42.10% |
| INTC251219C00050000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 2.86 | 2.60 | 2.94 | -0.24 | -7.74% | 37 | 3,657 | 40.75% |
| INTC260116C00050000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 3.00 | 2.95 | 4.00 | -0.25 | -7.69% | 200 | 9,202 | 46.18% |
| INTC260618C00050000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 4.00 | 3.75 | 4.70 | -0.14 | -3.38% | 46 | 684 | 45.09% |
| INTC261218C00050000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 4.82 | 4.75 | 6.00 | -0.48 | -9.06% | 72 | 1,482 | 46.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00050000 | 2024-04-10 10:24AM EDT | 2024-04-26 | 12.44 | 14.10 | 17.50 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240503P00050000 | 2024-04-15 1:20PM EDT | 2024-05-03 | 13.60 | 13.60 | 17.60 | 0.00 | - | 2 | 0 | 218.85% |
| INTC240517P00050000 | 2024-04-18 3:36PM EDT | 2024-05-17 | 15.25 | 15.45 | 16.20 | 0.00 | - | 1 | 576 | 59.77% |
| INTC240524P00050000 | 2024-04-17 12:23PM EDT | 2024-05-24 | 14.50 | 15.55 | 16.25 | 0.00 | - | 4 | 18 | 65.63% |
| INTC240621P00050000 | 2024-04-19 1:08PM EDT | 2024-06-21 | 15.30 | 15.50 | 16.30 | +0.23 | +1.53% | 1 | 3,472 | 68.75% |
| INTC240719P00050000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 15.63 | 15.35 | 16.30 | +1.50 | +10.62% | 1 | 1,166 | 57.23% |
| INTC240816P00050000 | 2024-04-12 12:57PM EDT | 2024-08-16 | 14.09 | 15.35 | 16.40 | 0.00 | - | 5 | 141 | 52.54% |
| INTC240920P00050000 | 2024-04-17 10:17AM EDT | 2024-09-20 | 14.17 | 15.30 | 16.50 | 0.00 | - | 1 | 2,826 | 48.22% |
| INTC241018P00050000 | 2024-04-12 2:13PM EDT | 2024-10-18 | 14.29 | 15.30 | 16.60 | 0.00 | - | 5 | 52 | 46.12% |
| INTC241220P00050000 | 2024-04-17 10:57AM EDT | 2024-12-20 | 14.40 | 15.35 | 16.50 | 0.00 | - | 2 | 286 | 38.23% |
| INTC250117P00050000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 15.90 | 15.15 | 16.85 | +1.35 | +9.28% | 110 | 11,032 | 40.99% |
| INTC250321P00050000 | 2024-04-11 10:43AM EDT | 2025-03-21 | 13.50 | 16.05 | 17.00 | 0.00 | - | 13 | 206 | 38.62% |
| INTC250620P00050000 | 2024-04-12 11:49AM EDT | 2025-06-20 | 14.65 | 15.35 | 17.25 | 0.00 | - | 1 | 3 | 36.60% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 2025-09-19 | 15.55 | 16.00 | 18.90 | 0.00 | - | 10 | 342 | 45.31% |
| INTC251219P00050000 | 2024-04-12 10:15AM EDT | 2025-12-19 | 15.06 | 14.65 | 18.75 | 0.00 | - | 20 | 195 | 40.86% |
| INTC260116P00050000 | 2024-04-19 10:35AM EDT | 2026-01-16 | 16.66 | 16.00 | 17.30 | +0.71 | +4.45% | 10 | 258 | 30.36% |
| INTC260618P00050000 | 2024-03-05 3:26PM EDT | 2026-06-18 | 11.50 | 12.40 | 15.45 | 0.00 | - | 10 | 465 | 0.00% |
| INTC261218P00050000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 15.30 | 16.85 | 17.45 | 0.00 | - | 25 | 135 | 25.46% |
© 2024 Yahoo. Todos los derechos reservados.