Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,25 +0,30 (+0,38%) OURO
2.313,20 +3,60 (+0,16%) Bitcoin USD
59.467,20 +1.872,56 (+3,25%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-02 12:09PM EDT | 25.00 | 5.58 | 5.00 | 5.80 | -0.37 | -6.22% | 8 | 358 | 328.91% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 4.40 | 5.00 | 0.00 | - | 5 | 95 | 247.66% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 2.42 | 5.45 | 0.00 | - | 67 | 229 | 511.72% |
| INTC240503C00027000 | 2024-05-02 12:31PM EDT | 27.00 | 3.30 | 1.98 | 4.10 | -0.25 | -7.04% | 45 | 218 | 306.25% |
| INTC240503C00027500 | 2024-05-02 12:31PM EDT | 27.50 | 2.80 | 2.55 | 4.90 | +0.06 | +2.19% | 4 | 128 | 304.69% |
| INTC240503C00028000 | 2024-05-02 10:20AM EDT | 28.00 | 2.30 | 2.33 | 2.94 | -0.15 | -6.12% | 1 | 141 | 139.06% |
| INTC240503C00028500 | 2024-05-02 12:47PM EDT | 28.50 | 1.81 | 1.55 | 2.19 | -0.45 | -19.91% | 202 | 134 | 133.59% |
| INTC240503C00029000 | 2024-05-02 3:48PM EDT | 29.00 | 1.49 | 1.40 | 1.55 | -0.11 | -6.88% | 249 | 161 | 69.53% |
| INTC240503C00029500 | 2024-05-02 3:51PM EDT | 29.50 | 0.83 | 0.99 | 1.06 | -0.21 | -20.19% | 422 | 304 | 54.69% |
| INTC240503C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.59 | 0.41 | 0.60 | +0.02 | +3.51% | 5,013 | 2,363 | 42.97% |
| INTC240503C00030500 | 2024-05-02 3:59PM EDT | 30.50 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 8,143 | 4,020 | 40.04% |
| INTC240503C00031000 | 2024-05-02 3:59PM EDT | 31.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 6,694 | 8,388 | 39.45% |
| INTC240503C00031500 | 2024-05-02 3:59PM EDT | 31.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5,297 | 9,027 | 45.31% |
| INTC240503C00032000 | 2024-05-02 3:53PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,441 | 11,298 | 53.13% |
| INTC240503C00032500 | 2024-05-02 3:58PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,217 | 25,548 | 56.25% |
| INTC240503C00033000 | 2024-05-02 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 386 | 5,778 | 68.75% |
| INTC240503C00033500 | 2024-05-02 2:04PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,335 | 78.13% |
| INTC240503C00034000 | 2024-05-02 3:28PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10,707 | 87.50% |
| INTC240503C00034500 | 2024-05-02 12:04PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,155 | 96.88% |
| INTC240503C00035000 | 2024-05-02 2:32PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 4,193 | 148.44% |
| INTC240503C00035500 | 2024-05-02 9:46AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,948 | 118.75% |
| INTC240503C00036000 | 2024-05-02 2:54PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 7,060 | 128.13% |
| INTC240503C00036500 | 2024-05-02 2:10PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,287 | 159.38% |
| INTC240503C00037000 | 2024-05-02 3:00PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 7,232 | 143.75% |
| INTC240503C00037500 | 2024-05-02 1:18PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3,495 | 342.58% |
| INTC240503C00038000 | 2024-05-02 3:49PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 6,798 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,281 | 175.00% |
| INTC240503C00039000 | 2024-05-02 3:49PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,004 | 181.25% |
| INTC240503C00039500 | 2024-05-01 2:55PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,548 | 187.50% |
| INTC240503C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,641 | 193.75% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 206.25% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 212.50% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 225.00% |
| INTC240503C00042000 | 2024-05-02 11:41AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,290 | 225.00% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 198 | 237.50% |
| INTC240503C00043000 | 2024-05-02 10:46AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,133 | 243.75% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 37 | 396.88% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,717 | 262.50% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 14 | 410.16% |
| INTC240503C00045000 | 2024-05-02 11:31AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,828 | 275.00% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 415.63% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 287.50% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 300.00% |
| INTC240503C00048000 | 2024-05-02 1:04PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 713 | 312.50% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 325.00% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 337.50% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 350.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 362.50% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 375.00% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 387.50% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 450.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 156.25% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 125.00% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 112.50% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 655 | 156.25% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 458 | 87.50% |
| INTC240503P00028000 | 2024-05-02 3:43PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,704 | 75.00% |
| INTC240503P00028500 | 2024-05-02 2:40PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,689 | 25.00% |
| INTC240503P00029000 | 2024-05-02 3:54PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,859 | 2,323 | 56.25% |
| INTC240503P00029500 | 2024-05-02 3:54PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 726 | 7,995 | 47.66% |
| INTC240503P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 2,502 | 4,821 | 41.02% |
| INTC240503P00030500 | 2024-05-02 3:59PM EDT | 30.50 | 0.23 | 0.22 | 0.23 | -0.14 | -37.84% | 3,650 | 4,244 | 36.91% |
| INTC240503P00031000 | 2024-05-02 3:57PM EDT | 31.00 | 0.62 | 0.46 | 0.60 | -0.10 | -13.89% | 640 | 9,220 | 45.31% |
| INTC240503P00031500 | 2024-05-02 3:58PM EDT | 31.50 | 1.04 | 0.81 | 1.04 | -0.06 | -5.45% | 1,018 | 2,703 | 51.95% |
| INTC240503P00032000 | 2024-05-02 3:57PM EDT | 32.00 | 1.50 | 1.41 | 1.84 | +0.05 | +3.45% | 235 | 3,204 | 93.75% |
| INTC240503P00032500 | 2024-05-02 2:57PM EDT | 32.50 | 2.13 | 1.43 | 2.08 | +0.25 | +13.30% | 45 | 1,843 | 99.61% |
| INTC240503P00033000 | 2024-05-02 2:00PM EDT | 33.00 | 2.70 | 2.34 | 4.65 | +0.21 | +8.43% | 92 | 842 | 303.52% |
| INTC240503P00033500 | 2024-05-02 3:51PM EDT | 33.50 | 3.21 | 2.83 | 5.00 | +0.36 | +12.63% | 20 | 269 | 312.89% |
| INTC240503P00034000 | 2024-05-02 12:12PM EDT | 34.00 | 3.65 | 2.42 | 5.00 | -0.03 | -0.82% | 25 | 1,054 | 189.06% |
| INTC240503P00034500 | 2024-05-02 2:53PM EDT | 34.50 | 4.05 | 2.52 | 5.10 | +0.81 | +25.00% | 291 | 1,158 | 389.84% |
| INTC240503P00035000 | 2024-05-02 2:53PM EDT | 35.00 | 4.50 | 3.00 | 5.90 | -0.13 | -2.81% | 332 | 1,083 | 464.06% |
| INTC240503P00035500 | 2024-05-02 2:53PM EDT | 35.50 | 5.00 | 3.95 | 6.05 | -1.70 | -25.37% | 532 | 674 | 131.25% |
| INTC240503P00036000 | 2024-05-02 12:31PM EDT | 36.00 | 5.70 | 5.20 | 6.50 | +0.25 | +4.59% | 3 | 31 | 292.19% |
| INTC240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 5.74 | 4.10 | 6.10 | 0.00 | - | 65 | 20 | 225.00% |
| INTC240503P00037000 | 2024-05-02 10:08AM EDT | 37.00 | 6.75 | 4.55 | 6.60 | +0.38 | +5.97% | 81 | 34 | 238.28% |
| INTC240503P00037500 | 2024-05-02 2:53PM EDT | 37.50 | 7.07 | 5.05 | 7.50 | +0.17 | +2.46% | 32 | 45 | 377.34% |
| INTC240503P00038000 | 2024-05-01 3:45PM EDT | 38.00 | 7.70 | 5.80 | 7.75 | +0.25 | +3.36% | 6 | 7 | 322.27% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 6.15 | 9.30 | 0.00 | - | 162 | 0 | 578.52% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 6.60 | 8.90 | 0.00 | - | 1 | 7 | 395.31% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 7.25 | 10.20 | 0.00 | - | 1 | 0 | 592.19% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 7.80 | 11.15 | 0.00 | - | 33 | 18 | 693.75% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 8.10 | 10.40 | 0.00 | - | 3 | 2 | 435.55% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 10.20 | 10.85 | 0.00 | - | 9 | 3 | 271.88% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 10.90 | 12.05 | 0.00 | - | 2 | 0 | 482.81% |
| INTC240503P00042000 | 2024-05-02 11:06AM EDT | 42.00 | 11.35 | 10.55 | 13.05 | +0.24 | +2.16% | 2 | 2 | 440.63% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 10.00 | 12.05 | 0.00 | - | 40 | 0 | 325.00% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 12.20 | 14.00 | 0.00 | - | 292 | 0 | 555.47% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 11.40 | 14.40 | 0.00 | - | 45 | 0 | 750.00% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 13.15 | 14.55 | 0.00 | - | 20 | 2 | 503.13% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 12.50 | 15.70 | 0.00 | - | 55 | 0 | 400.78% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 13.10 | 16.50 | 0.00 | - | 1 | 0 | 507.03% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 13.95 | 15.20 | 0.00 | - | 49 | 0 | 475.00% |
| INTC240503P00046000 | 2024-05-01 10:47AM EDT | 46.00 | 15.88 | 13.65 | 15.95 | 0.00 | - | 1 | 1 | 580.47% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 14.65 | 17.00 | 0.00 | - | 47 | 0 | 617.19% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 17.20 | 18.00 | 0.00 | - | 16 | 0 | 462.50% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 18.20 | 18.95 | 0.00 | - | 3 | 0 | 459.38% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 17.60 | 21.40 | 0.00 | - | 1 | 0 | 362.50% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 19.35 | 21.15 | 0.00 | - | 1 | 0 | 743.36% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.40 | 20.15 | 23.00 | +0.40 | +1.90% | 1 | 0 | 504.69% |
| INTC240503P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 22.00 | 21.50 | 24.40 | 0.00 | - | 5 | 5 | 714.84% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 23.45 | 24.85 | 0.00 | - | 3 | 0 | 709.38% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 28.10 | 31.05 | 0.00 | - | 26 | 0 | 612.50% |
© 2024 Yahoo. Todos os direitos reservados.