Mercado abrirá em 35 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,38 +0,05 (+0,06%) OURO
2.328,10 -0,90 (-0,04%) Bitcoin USD
65.153,67 -516,84 (-0,79%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240628C00022000 | 2024-06-17 10:58AM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240628C00025000 | 2024-06-12 9:44AM EDT | 25.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| INTC240628C00026000 | 2024-06-14 11:55AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| INTC240628C00027000 | 2024-06-17 10:46AM EDT | 27.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 0.00% |
| INTC240628C00027500 | 2024-06-13 9:39AM EDT | 27.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| INTC240628C00028000 | 2024-06-17 3:38PM EDT | 28.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 102 | 158 | 0.00% |
| INTC240628C00028500 | 2024-06-17 10:58AM EDT | 28.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| INTC240628C00029000 | 2024-06-17 3:46PM EDT | 29.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 239 | 345 | 0.00% |
| INTC240628C00029500 | 2024-06-17 3:56PM EDT | 29.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 210 | 189 | 0.00% |
| INTC240628C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,207 | 2,029 | 0.00% |
| INTC240628C00030500 | 2024-06-17 3:59PM EDT | 30.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,186 | 2,181 | 0.00% |
| INTC240628C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,682 | 6,454 | 0.20% |
| INTC240628C00031500 | 2024-06-17 3:59PM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,230 | 6,440 | 3.13% |
| INTC240628C00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,524 | 7,562 | 6.25% |
| INTC240628C00032500 | 2024-06-17 3:59PM EDT | 32.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,499 | 3,343 | 6.25% |
| INTC240628C00033000 | 2024-06-17 3:59PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 668 | 3,422 | 12.50% |
| INTC240628C00033500 | 2024-06-17 3:56PM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 476 | 12.50% |
| INTC240628C00034000 | 2024-06-17 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 265 | 3,475 | 12.50% |
| INTC240628C00034500 | 2024-06-17 3:16PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 134 | 12.50% |
| INTC240628C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 698 | 1,739 | 12.50% |
| INTC240628C00035500 | 2024-06-14 3:57PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 25.00% |
| INTC240628C00036000 | 2024-06-17 3:42PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 451 | 28,207 | 25.00% |
| INTC240628C00036500 | 2024-06-17 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| INTC240628C00037000 | 2024-06-17 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 638 | 25.00% |
| INTC240628C00038000 | 2024-06-17 3:42PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 25.00% |
| INTC240628C00039000 | 2024-06-17 3:54PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 930 | 25.00% |
| INTC240628C00040000 | 2024-06-17 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 195 | 25.00% |
| INTC240628C00041000 | 2024-06-17 10:26AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 417 | 50.00% |
| INTC240628C00042000 | 2024-06-17 10:30AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 83 | 50.00% |
| INTC240628C00045000 | 2024-06-06 1:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00022000 | 2024-06-05 10:05AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTC240628P00023000 | 2024-06-13 3:51PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| INTC240628P00024000 | 2024-06-14 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 25.00% |
| INTC240628P00025000 | 2024-06-17 1:11PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 25.00% |
| INTC240628P00026000 | 2024-06-17 3:56PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 310 | 25.00% |
| INTC240628P00026500 | 2024-06-17 2:54PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| INTC240628P00027000 | 2024-06-17 3:42PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 579 | 819 | 25.00% |
| INTC240628P00027500 | 2024-06-17 3:15PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 12.50% |
| INTC240628P00028000 | 2024-06-17 3:46PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 11,283 | 12.50% |
| INTC240628P00028500 | 2024-06-17 3:58PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 374 | 12.50% |
| INTC240628P00029000 | 2024-06-17 3:59PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 749 | 1,870 | 12.50% |
| INTC240628P00029500 | 2024-06-17 3:58PM EDT | 29.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 681 | 1,149 | 6.25% |
| INTC240628P00030000 | 2024-06-17 3:58PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,538 | 7,591 | 6.25% |
| INTC240628P00030500 | 2024-06-17 3:59PM EDT | 30.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,682 | 1,666 | 3.13% |
| INTC240628P00031000 | 2024-06-17 3:49PM EDT | 31.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 219 | 2,331 | 0.00% |
| INTC240628P00031500 | 2024-06-17 3:52PM EDT | 31.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 98 | 211 | 0.00% |
| INTC240628P00032000 | 2024-06-17 3:57PM EDT | 32.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 118 | 413 | 0.00% |
| INTC240628P00032500 | 2024-06-17 2:51PM EDT | 32.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 37 | 43 | 0.00% |
| INTC240628P00033000 | 2024-06-17 2:04PM EDT | 33.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 16 | 204 | 0.00% |
| INTC240628P00033500 | 2024-06-17 9:34AM EDT | 33.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240628P00034000 | 2024-06-17 1:33PM EDT | 34.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| INTC240628P00034500 | 2024-06-14 9:39AM EDT | 34.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| INTC240628P00035000 | 2024-06-17 10:28AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| INTC240628P00035500 | 2024-06-13 10:36AM EDT | 35.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240628P00036000 | 2024-06-13 11:33AM EDT | 36.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| INTC240628P00036500 | 2024-06-13 10:26AM EDT | 36.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00037000 | 2024-06-13 10:36AM EDT | 37.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240628P00038000 | 2024-06-13 10:35AM EDT | 38.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| INTC240628P00040000 | 2024-06-06 9:31AM EDT | 40.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240628P00042000 | 2024-06-05 9:56AM EDT | 42.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.