Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.021,12 +83,05 (+0,12%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607C00021000 | 2024-05-16 1:41PM EDT | 21.00 | 11.15 | 10.70 | 11.20 | 0.00 | - | 1 | 10 | 105.47% |
| INTC240607C00024000 | 2024-05-13 10:27AM EDT | 24.00 | 7.10 | 7.70 | 8.20 | 0.00 | - | 3 | 1 | 76.37% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 25.00 | 7.25 | 6.60 | 7.05 | 0.00 | - | 1 | 3 | 77.73% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 26.00 | 5.75 | 5.70 | 6.10 | 0.00 | - | 2 | 2 | 51.95% |
| INTC240607C00027000 | 2024-05-17 9:45AM EDT | 27.00 | 4.90 | 4.60 | 5.25 | +0.30 | +6.52% | 5 | 14 | 71.48% |
| INTC240607C00028000 | 2024-05-16 1:56PM EDT | 28.00 | 4.35 | 3.60 | 4.30 | 0.00 | - | 1 | 129 | 63.18% |
| INTC240607C00029000 | 2024-05-17 1:36PM EDT | 29.00 | 2.98 | 2.56 | 3.30 | -0.35 | -10.51% | 1 | 102 | 51.86% |
| INTC240607C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 2.20 | 2.00 | 2.30 | -0.23 | -9.47% | 55 | 1,232 | 40.33% |
| INTC240607C00031000 | 2024-05-17 3:57PM EDT | 31.00 | 1.40 | 1.38 | 1.52 | -0.23 | -14.11% | 311 | 976 | 35.94% |
| INTC240607C00032000 | 2024-05-17 3:41PM EDT | 32.00 | 0.91 | 0.85 | 0.92 | -0.14 | -13.33% | 947 | 2,139 | 33.64% |
| INTC240607C00033000 | 2024-05-17 3:54PM EDT | 33.00 | 0.51 | 0.33 | 0.56 | -0.12 | -19.05% | 932 | 2,665 | 34.47% |
| INTC240607C00034000 | 2024-05-17 3:49PM EDT | 34.00 | 0.29 | 0.07 | 0.29 | -0.07 | -19.44% | 322 | 1,242 | 33.59% |
| INTC240607C00035000 | 2024-05-17 3:49PM EDT | 35.00 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 363 | 2,498 | 35.84% |
| INTC240607C00036000 | 2024-05-17 2:51PM EDT | 36.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 25 | 594 | 37.70% |
| INTC240607C00037000 | 2024-05-17 3:39PM EDT | 37.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 27 | 752 | 40.82% |
| INTC240607C00038000 | 2024-05-17 12:38PM EDT | 38.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 22 | 538 | 43.75% |
| INTC240607C00039000 | 2024-05-16 12:33PM EDT | 39.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 1 | 569 | 47.27% |
| INTC240607C00040000 | 2024-05-17 10:35AM EDT | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 391 | 50.00% |
| INTC240607C00041000 | 2024-05-16 11:22AM EDT | 41.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 43 | 51.95% |
| INTC240607C00042000 | 2024-05-17 10:17AM EDT | 42.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 4 | 52 | 57.42% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 167 | 57.03% |
| INTC240607C00044000 | 2024-05-17 1:23PM EDT | 44.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 2 | 1 | 65.23% |
| INTC240607C00045000 | 2024-05-15 3:04PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 59.38% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607P00023000 | 2024-05-10 2:35PM EDT | 23.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 30 | 81.64% |
| INTC240607P00024000 | 2024-05-13 3:42PM EDT | 24.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 72.66% |
| INTC240607P00025000 | 2024-05-16 10:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 44.53% |
| INTC240607P00026000 | 2024-05-17 10:36AM EDT | 26.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 4,072 | 44.53% |
| INTC240607P00027000 | 2024-05-17 1:38PM EDT | 27.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 21 | 670 | 43.95% |
| INTC240607P00028000 | 2024-05-17 3:15PM EDT | 28.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 24 | 2,171 | 34.77% |
| INTC240607P00029000 | 2024-05-17 3:47PM EDT | 29.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 99 | 545 | 31.45% |
| INTC240607P00030000 | 2024-05-17 3:47PM EDT | 30.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 285 | 1,739 | 30.47% |
| INTC240607P00031000 | 2024-05-17 3:58PM EDT | 31.00 | 0.53 | 0.47 | 0.53 | +0.07 | +15.22% | 160 | 1,295 | 30.13% |
| INTC240607P00032000 | 2024-05-17 3:51PM EDT | 32.00 | 0.93 | 0.93 | 0.98 | +0.06 | +6.90% | 176 | 544 | 29.98% |
| INTC240607P00033000 | 2024-05-17 10:48AM EDT | 33.00 | 1.49 | 1.51 | 1.81 | -0.03 | -1.97% | 6 | 53 | 37.35% |
| INTC240607P00034000 | 2024-05-17 2:06PM EDT | 34.00 | 2.49 | 2.21 | 2.74 | +0.33 | +15.28% | 5 | 119 | 45.41% |
| INTC240607P00035000 | 2024-05-16 2:10PM EDT | 35.00 | 3.10 | 2.44 | 3.50 | 0.00 | - | 4 | 203 | 43.95% |
| INTC240607P00036000 | 2024-05-17 3:25PM EDT | 36.00 | 4.20 | 3.80 | 4.60 | -0.80 | -16.00% | 2 | 49 | 56.84% |
| INTC240607P00037000 | 2024-05-09 10:02AM EDT | 37.00 | 7.04 | 4.85 | 5.30 | 0.00 | - | 4 | 5 | 45.51% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 38.00 | 6.85 | 5.95 | 6.45 | 0.00 | - | 2 | 2 | 62.60% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 39.00 | 8.99 | 6.75 | 7.25 | 0.00 | - | 22 | 0 | 51.56% |
| INTC240607P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 8.63 | 8.10 | 8.55 | 0.00 | - | 1 | 6 | 64.65% |
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 42.00 | 11.02 | 9.90 | 10.55 | 0.00 | - | 1 | 0 | 61.72% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 43.00 | 10.90 | 11.10 | 11.45 | 0.00 | - | 1 | 3 | 73.83% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 44.00 | 13.06 | 11.80 | 12.30 | 0.00 | - | 3 | 0 | 81.45% |
| INTC240607P00045000 | 2024-05-13 11:36AM EDT | 45.00 | 14.08 | 12.85 | 13.40 | 0.00 | - | 3 | 3 | 96.48% |
© 2024 Yahoo. Todos os direitos reservados.