Mercado abrirá em 32 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
80,43 +0,10 (+0,12%) OURO
2.328,60 -0,40 (-0,02%) Bitcoin USD
65.075,19 -559,64 (-0,85%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712C00022000 | 2024-06-04 10:47AM EDT | 22.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| INTC240712C00023000 | 2024-06-11 10:59AM EDT | 23.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| INTC240712C00026000 | 2024-06-17 12:31PM EDT | 26.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| INTC240712C00027000 | 2024-06-11 11:12AM EDT | 27.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240712C00028000 | 2024-06-17 10:17AM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| INTC240712C00029000 | 2024-06-17 3:58PM EDT | 29.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 106 | 128 | 0.00% |
| INTC240712C00030000 | 2024-06-17 3:57PM EDT | 30.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 185 | 543 | 0.00% |
| INTC240712C00031000 | 2024-06-17 3:57PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,095 | 1,699 | 0.20% |
| INTC240712C00032000 | 2024-06-17 3:37PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 662 | 1,248 | 3.13% |
| INTC240712C00033000 | 2024-06-17 3:57PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 425 | 1,010 | 6.25% |
| INTC240712C00034000 | 2024-06-17 3:55PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 304 | 759 | 12.50% |
| INTC240712C00035000 | 2024-06-17 3:27PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 242 | 1,201 | 12.50% |
| INTC240712C00036000 | 2024-06-17 3:47PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 12.50% |
| INTC240712C00037000 | 2024-06-17 1:09PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 12.50% |
| INTC240712C00038000 | 2024-06-17 11:07AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 25.00% |
| INTC240712C00039000 | 2024-06-14 10:01AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| INTC240712C00040000 | 2024-06-14 10:05AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| INTC240712C00041000 | 2024-06-14 3:12PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INTC240712C00042000 | 2024-06-17 1:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 25.00% |
| INTC240712C00045000 | 2024-06-17 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712P00024000 | 2024-06-13 1:27PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 25.00% |
| INTC240712P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| INTC240712P00026000 | 2024-06-17 2:04PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 76 | 12.50% |
| INTC240712P00027000 | 2024-06-17 1:46PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 12.50% |
| INTC240712P00028000 | 2024-06-17 3:57PM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 191 | 305 | 12.50% |
| INTC240712P00029000 | 2024-06-17 3:51PM EDT | 29.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 98 | 759 | 6.25% |
| INTC240712P00030000 | 2024-06-17 3:59PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 896 | 1,139 | 3.13% |
| INTC240712P00031000 | 2024-06-17 3:58PM EDT | 31.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 876 | 1,234 | 0.00% |
| INTC240712P00032000 | 2024-06-17 3:58PM EDT | 32.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 22 | 171 | 0.00% |
| INTC240712P00033000 | 2024-06-17 1:51PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| INTC240712P00034000 | 2024-06-14 3:39PM EDT | 34.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| INTC240712P00035000 | 2024-06-13 11:35AM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| INTC240712P00036000 | 2024-06-10 1:37PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240712P00037000 | 2024-06-04 3:57PM EDT | 37.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240712P00038000 | 2024-06-14 10:54AM EDT | 38.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240712P00040000 | 2024-06-06 11:03AM EDT | 40.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.