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
66.938,68 +69,92 (+0,10%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00015000 | 2024-05-09 2:22PM EDT | 15.00 | 15.16 | 16.60 | 17.15 | 0.00 | - | 1 | 527 | 114.06% |
| INTC240621C00018000 | 2024-03-05 1:29PM EDT | 18.00 | 26.02 | 21.70 | 22.30 | 0.00 | - | 2 | 95 | 517.97% |
| INTC240621C00020000 | 2024-05-15 2:23PM EDT | 20.00 | 12.08 | 11.65 | 12.25 | +0.78 | +6.90% | 2 | 820 | 87.50% |
| INTC240621C00021000 | 2024-05-08 1:52PM EDT | 21.00 | 9.01 | 10.65 | 11.20 | 0.00 | - | 1 | 11 | 76.17% |
| INTC240621C00022000 | 2024-05-16 2:59PM EDT | 22.00 | 10.27 | 9.70 | 10.15 | 0.00 | - | 6 | 11 | 68.75% |
| INTC240621C00023000 | 2024-05-15 3:11PM EDT | 23.00 | 8.35 | 8.80 | 9.25 | 0.00 | - | 32 | 388 | 72.07% |
| INTC240621C00024000 | 2024-05-16 11:14AM EDT | 24.00 | 7.96 | 7.85 | 8.10 | 0.00 | - | 6 | 73 | 60.16% |
| INTC240621C00025000 | 2024-05-16 12:56PM EDT | 25.00 | 7.00 | 6.85 | 7.20 | 0.00 | - | 2 | 3,249 | 57.03% |
| INTC240621C00026000 | 2024-05-17 11:52AM EDT | 26.00 | 5.95 | 5.75 | 6.10 | +0.05 | +0.85% | 10 | 90 | 54.30% |
| INTC240621C00027000 | 2024-05-17 1:54PM EDT | 27.00 | 4.95 | 4.70 | 5.20 | -0.18 | -3.51% | 19 | 3,909 | 51.66% |
| INTC240621C00028000 | 2024-05-17 11:25AM EDT | 28.00 | 4.22 | 3.85 | 5.00 | -0.12 | -2.76% | 45 | 515 | 52.54% |
| INTC240621C00029000 | 2024-05-17 2:15PM EDT | 29.00 | 3.05 | 3.15 | 3.25 | -0.38 | -11.08% | 11 | 773 | 37.40% |
| INTC240621C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 2.41 | 2.18 | 2.57 | -0.21 | -8.02% | 296 | 8,236 | 38.72% |
| INTC240621C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 1.74 | 1.72 | 1.80 | -0.17 | -8.90% | 1,114 | 7,057 | 34.67% |
| INTC240621C00032000 | 2024-05-17 3:58PM EDT | 32.00 | 1.19 | 1.18 | 1.26 | -0.13 | -9.85% | 3,341 | 17,524 | 34.08% |
| INTC240621C00033000 | 2024-05-17 3:59PM EDT | 33.00 | 0.78 | 0.77 | 0.78 | -0.11 | -12.36% | 1,962 | 7,852 | 31.98% |
| INTC240621C00034000 | 2024-05-17 3:56PM EDT | 34.00 | 0.49 | 0.48 | 0.51 | -0.09 | -15.52% | 1,336 | 23,583 | 32.52% |
| INTC240621C00035000 | 2024-05-17 3:49PM EDT | 35.00 | 0.30 | 0.30 | 0.32 | -0.08 | -21.05% | 3,885 | 29,812 | 32.81% |
| INTC240621C00036000 | 2024-05-17 3:56PM EDT | 36.00 | 0.19 | 0.18 | 0.21 | -0.05 | -20.83% | 898 | 39,710 | 33.89% |
| INTC240621C00037000 | 2024-05-17 3:41PM EDT | 37.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 697 | 22,728 | 34.96% |
| INTC240621C00038000 | 2024-05-17 12:48PM EDT | 38.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 174 | 9,396 | 36.62% |
| INTC240621C00039000 | 2024-05-17 3:53PM EDT | 39.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 82 | 8,311 | 38.87% |
| INTC240621C00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 886 | 37,843 | 41.60% |
| INTC240621C00041000 | 2024-05-17 3:58PM EDT | 41.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 5,265 | 43.95% |
| INTC240621C00042000 | 2024-05-17 3:10PM EDT | 42.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 363 | 11,728 | 45.90% |
| INTC240621C00043000 | 2024-05-17 1:05PM EDT | 43.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 6,729 | 49.02% |
| INTC240621C00044000 | 2024-05-17 3:32PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 3,303 | 50.39% |
| INTC240621C00045000 | 2024-05-17 3:46PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 197 | 49,931 | 51.17% |
| INTC240621C00046000 | 2024-05-16 1:59PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 10,317 | 52.34% |
| INTC240621C00047000 | 2024-05-17 12:45PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 12,037 | 53.52% |
| INTC240621C00048000 | 2024-05-16 9:41AM EDT | 48.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 54 | 6,315 | 60.16% |
| INTC240621C00049000 | 2024-05-17 11:51AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 54 | 2,718 | 58.59% |
| INTC240621C00050000 | 2024-05-17 3:07PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 110 | 29,580 | 60.94% |
| INTC240621C00055000 | 2024-05-17 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 23,798 | 65.63% |
| INTC240621C00060000 | 2024-05-17 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 10,540 | 70.31% |
| INTC240621C00065000 | 2024-05-16 3:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 4,646 | 78.13% |
| INTC240621C00070000 | 2024-05-10 10:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,044 | 84.38% |
| INTC240621C00075000 | 2024-05-17 3:05PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,982 | 90.63% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00015000 | 2024-05-10 10:44AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 87.50% |
| INTC240621P00018000 | 2024-05-06 2:14PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 68.75% |
| INTC240621P00019000 | 2024-05-08 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 158 | 70.31% |
| INTC240621P00020000 | 2024-05-08 3:52PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 7,847 | 63.28% |
| INTC240621P00021000 | 2024-05-10 1:27PM EDT | 21.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 140 | 73.83% |
| INTC240621P00022000 | 2024-05-17 12:50PM EDT | 22.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,431 | 70.90% |
| INTC240621P00023000 | 2024-05-17 9:40AM EDT | 23.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 10 | 3,349 | 51.95% |
| INTC240621P00024000 | 2024-05-17 11:24AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 31 | 734 | 48.83% |
| INTC240621P00025000 | 2024-05-17 12:50PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 42 | 8,563 | 39.06% |
| INTC240621P00026000 | 2024-05-17 3:50PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 41 | 1,129 | 36.72% |
| INTC240621P00027000 | 2024-05-17 3:48PM EDT | 27.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 3,244 | 28,246 | 33.20% |
| INTC240621P00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 121 | 4,441 | 30.96% |
| INTC240621P00029000 | 2024-05-17 3:53PM EDT | 29.00 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 437 | 14,384 | 29.79% |
| INTC240621P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 0.42 | 0.40 | 0.42 | +0.05 | +13.51% | 795 | 23,647 | 28.86% |
| INTC240621P00031000 | 2024-05-17 3:56PM EDT | 31.00 | 0.74 | 0.71 | 0.74 | +0.09 | +13.85% | 489 | 7,664 | 28.52% |
| INTC240621P00032000 | 2024-05-17 3:58PM EDT | 32.00 | 1.20 | 1.17 | 1.20 | +0.11 | +10.09% | 1,914 | 13,483 | 28.22% |
| INTC240621P00033000 | 2024-05-17 3:29PM EDT | 33.00 | 1.77 | 1.76 | 1.83 | +0.08 | +4.73% | 377 | 7,168 | 28.76% |
| INTC240621P00034000 | 2024-05-17 12:33PM EDT | 34.00 | 2.53 | 2.27 | 2.66 | +0.16 | +6.75% | 69 | 9,961 | 31.93% |
| INTC240621P00035000 | 2024-05-17 3:39PM EDT | 35.00 | 3.34 | 3.30 | 3.40 | +0.16 | +5.03% | 1,359 | 17,762 | 29.30% |
| INTC240621P00036000 | 2024-05-17 3:54PM EDT | 36.00 | 4.30 | 3.95 | 4.30 | +0.25 | +6.17% | 95 | 2,578 | 29.69% |
| INTC240621P00037000 | 2024-05-17 11:24AM EDT | 37.00 | 5.10 | 4.80 | 5.60 | -0.10 | -1.92% | 4 | 3,327 | 48.63% |
| INTC240621P00038000 | 2024-05-17 11:31AM EDT | 38.00 | 6.15 | 5.95 | 6.30 | +0.20 | +3.36% | 6 | 1,017 | 38.87% |
| INTC240621P00039000 | 2024-05-16 2:52PM EDT | 39.00 | 6.85 | 6.85 | 7.35 | 0.00 | - | 36 | 3,397 | 46.48% |
| INTC240621P00040000 | 2024-05-17 3:53PM EDT | 40.00 | 8.10 | 7.75 | 8.25 | +0.20 | +2.53% | 1,600 | 792 | 42.77% |
| INTC240621P00041000 | 2024-05-17 3:53PM EDT | 41.00 | 8.95 | 8.75 | 9.50 | +0.05 | +0.56% | 4,650 | 2,097 | 63.48% |
| INTC240621P00042000 | 2024-05-17 3:53PM EDT | 42.00 | 10.15 | 9.75 | 10.25 | +0.20 | +2.01% | 4,881 | 1,649 | 49.81% |
| INTC240621P00043000 | 2024-05-17 3:11PM EDT | 43.00 | 11.27 | 10.85 | 11.30 | +0.02 | +0.18% | 2,090 | 820 | 58.20% |
| INTC240621P00044000 | 2024-05-17 3:11PM EDT | 44.00 | 12.15 | 12.05 | 12.30 | +0.20 | +1.67% | 6,090 | 2,761 | 61.52% |
| INTC240621P00045000 | 2024-05-17 3:11PM EDT | 45.00 | 13.20 | 12.95 | 13.20 | +0.35 | +2.72% | 242 | 165 | 51.17% |
| INTC240621P00046000 | 2024-05-17 3:11PM EDT | 46.00 | 14.30 | 13.85 | 14.55 | +0.35 | +2.51% | 390 | 223 | 53.91% |
| INTC240621P00047000 | 2024-05-17 3:11PM EDT | 47.00 | 15.30 | 15.05 | 15.35 | +0.35 | +2.34% | 150 | 105 | 56.25% |
| INTC240621P00048000 | 2024-05-16 3:05PM EDT | 48.00 | 15.80 | 15.95 | 16.20 | 0.00 | - | 60 | 24 | 58.98% |
| INTC240621P00049000 | 2024-05-16 3:05PM EDT | 49.00 | 16.80 | 16.80 | 17.20 | 0.00 | - | 53 | 21 | 61.72% |
| INTC240621P00050000 | 2024-05-17 3:11PM EDT | 50.00 | 18.20 | 17.85 | 18.50 | +0.40 | +2.25% | 1,340 | 599 | 53.13% |
| INTC240621P00055000 | 2024-05-16 3:03PM EDT | 55.00 | 22.45 | 23.05 | 23.25 | 0.00 | - | 17 | 13 | 85.94% |
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 60.00 | 29.08 | 28.00 | 28.35 | 0.00 | - | 5 | 0 | 71.88% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 65.00 | 27.60 | 34.85 | 35.25 | 0.00 | - | 3 | 0 | 206.93% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 70.00 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240621P00075000 | 2024-05-10 12:55PM EDT | 75.00 | 44.80 | 42.85 | 43.50 | 0.00 | - | 2 | 0 | 93.75% |
© 2024 Yahoo. Todos os direitos reservados.