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
80,36 +0,03 (+0,04%) OURO
2.327,90 -1,10 (-0,05%) 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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| INTC240705C00025000 | 2024-06-17 1:35PM EDT | 25.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTC240705C00026000 | 2024-06-17 1:49PM EDT | 26.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| INTC240705C00027000 | 2024-06-10 9:37AM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC240705C00028000 | 2024-06-17 3:51PM EDT | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| INTC240705C00029000 | 2024-06-17 3:58PM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 155 | 191 | 0.00% |
| INTC240705C00030000 | 2024-06-17 3:58PM EDT | 30.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 819 | 1,593 | 0.00% |
| INTC240705C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 606 | 3,797 | 0.20% |
| INTC240705C00032000 | 2024-06-17 3:58PM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 785 | 1,934 | 3.13% |
| INTC240705C00033000 | 2024-06-17 3:57PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 255 | 1,540 | 6.25% |
| INTC240705C00034000 | 2024-06-17 3:51PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 140 | 1,075 | 12.50% |
| INTC240705C00035000 | 2024-06-17 3:52PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 293 | 1,223 | 12.50% |
| INTC240705C00036000 | 2024-06-17 3:16PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 12.50% |
| INTC240705C00037000 | 2024-06-17 11:48AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 25.00% |
| INTC240705C00038000 | 2024-06-17 3:46PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 25.00% |
| INTC240705C00039000 | 2024-06-17 9:56AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 181 | 25.00% |
| INTC240705C00040000 | 2024-06-17 1:28PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 25.00% |
| INTC240705C00041000 | 2024-06-11 2:52PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 25.00% |
| INTC240705C00042000 | 2024-06-11 11:07AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 25.00% |
| INTC240705C00045000 | 2024-06-17 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 184 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705P00021000 | 2024-06-11 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 50.00% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 326 | 25.00% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 25.00% |
| INTC240705P00025000 | 2024-06-14 2:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 494 | 25.00% |
| INTC240705P00026000 | 2024-06-17 3:10PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 25.00% |
| INTC240705P00027000 | 2024-06-17 3:42PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 254 | 12.50% |
| INTC240705P00028000 | 2024-06-17 3:57PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 147 | 726 | 12.50% |
| INTC240705P00029000 | 2024-06-17 3:51PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 191 | 575 | 6.25% |
| INTC240705P00030000 | 2024-06-17 3:58PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 272 | 1,927 | 3.13% |
| INTC240705P00031000 | 2024-06-17 3:33PM EDT | 31.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 384 | 1,310 | 0.00% |
| INTC240705P00032000 | 2024-06-17 3:11PM EDT | 32.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 0.00% |
| INTC240705P00033000 | 2024-06-17 11:16AM EDT | 33.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.00% |
| INTC240705P00034000 | 2024-06-13 10:18AM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 128 | 138 | 0.00% |
| INTC240705P00035000 | 2024-06-14 2:04PM EDT | 35.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 54 | 195 | 0.00% |
| INTC240705P00036000 | 2024-06-14 2:33PM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 4 | 0.00% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240705P00039000 | 2024-06-04 9:32AM EDT | 39.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240705P00042000 | 2024-06-11 10:45AM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.