Mercado abrirá em 38 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
80,33 0,00 (0,00%) OURO
2.328,20 -0,80 (-0,03%) Bitcoin USD
65.199,62 -521,94 (-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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719C00020000 | 2024-06-12 10:24AM EDT | 20.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| INTC240719C00021000 | 2024-06-13 9:37AM EDT | 21.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| INTC240719C00022000 | 2024-05-23 3:57PM EDT | 22.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240719C00023000 | 2024-06-05 2:45PM EDT | 23.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| INTC240719C00024000 | 2024-05-23 3:50PM EDT | 24.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| INTC240719C00025000 | 2024-06-14 11:53AM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 46 | 475 | 0.00% |
| INTC240719C00026000 | 2024-06-17 2:58PM EDT | 26.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 21 | 187 | 0.00% |
| INTC240719C00027000 | 2024-06-17 2:35PM EDT | 27.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 48 | 203 | 0.00% |
| INTC240719C00028000 | 2024-06-17 3:55PM EDT | 28.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 97 | 514 | 0.00% |
| INTC240719C00029000 | 2024-06-17 3:59PM EDT | 29.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 311 | 1,634 | 0.00% |
| INTC240719C00030000 | 2024-06-17 3:55PM EDT | 30.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 778 | 6,310 | 0.00% |
| INTC240719C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,501 | 11,808 | 0.10% |
| INTC240719C00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3,355 | 14,791 | 3.13% |
| INTC240719C00033000 | 2024-06-17 3:59PM EDT | 33.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 871 | 9,260 | 6.25% |
| INTC240719C00034000 | 2024-06-17 3:55PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 928 | 11,792 | 6.25% |
| INTC240719C00035000 | 2024-06-17 3:58PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,372 | 16,818 | 12.50% |
| INTC240719C00036000 | 2024-06-17 3:51PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 4,850 | 12.50% |
| INTC240719C00037000 | 2024-06-17 3:58PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 397 | 5,671 | 12.50% |
| INTC240719C00038000 | 2024-06-17 3:28PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 5,426 | 12.50% |
| INTC240719C00039000 | 2024-06-17 11:09AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 5,532 | 25.00% |
| INTC240719C00040000 | 2024-06-17 3:37PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 15,236 | 25.00% |
| INTC240719C00041000 | 2024-06-14 10:18AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 2,475 | 25.00% |
| INTC240719C00042000 | 2024-06-17 2:03PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 4,139 | 25.00% |
| INTC240719C00043000 | 2024-06-14 2:30PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 3,808 | 25.00% |
| INTC240719C00044000 | 2024-06-17 1:19PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 3,248 | 25.00% |
| INTC240719C00045000 | 2024-06-17 12:02PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 12,741 | 25.00% |
| INTC240719C00046000 | 2024-06-11 3:33PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,259 | 25.00% |
| INTC240719C00047000 | 2024-06-13 3:48PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,701 | 25.00% |
| INTC240719C00048000 | 2024-06-11 1:34PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,105 | 25.00% |
| INTC240719C00049000 | 2024-06-17 10:30AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,449 | 25.00% |
| INTC240719C00050000 | 2024-06-17 3:57PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 11,380 | 50.00% |
| INTC240719C00055000 | 2024-06-17 10:37AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,329 | 50.00% |
| INTC240719C00060000 | 2024-06-17 11:19AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,822 | 50.00% |
| INTC240719C00065000 | 2024-06-10 1:18PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,172 | 50.00% |
| INTC240719C00070000 | 2024-05-24 10:08AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,535 | 50.00% |
| INTC240719C00075000 | 2024-06-11 11:39AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,733 | 50.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240719P00020000 | 2024-06-13 1:32PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 189 | 25.00% |
| INTC240719P00021000 | 2024-05-31 3:16PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| INTC240719P00022000 | 2024-06-11 3:09PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| INTC240719P00023000 | 2024-06-17 3:30PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 483 | 25.00% |
| INTC240719P00024000 | 2024-06-17 2:29PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 353 | 25.00% |
| INTC240719P00025000 | 2024-06-17 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 1,625 | 12.50% |
| INTC240719P00026000 | 2024-06-17 1:37PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 2,347 | 12.50% |
| INTC240719P00027000 | 2024-06-17 3:56PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 130 | 2,807 | 12.50% |
| INTC240719P00028000 | 2024-06-17 3:53PM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 202 | 8,289 | 6.25% |
| INTC240719P00029000 | 2024-06-17 3:58PM EDT | 29.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 712 | 16,041 | 6.25% |
| INTC240719P00030000 | 2024-06-17 3:58PM EDT | 30.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,300 | 19,258 | 3.13% |
| INTC240719P00031000 | 2024-06-17 3:58PM EDT | 31.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 951 | 10,290 | 0.00% |
| INTC240719P00032000 | 2024-06-17 3:58PM EDT | 32.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 446 | 10,962 | 0.00% |
| INTC240719P00033000 | 2024-06-17 3:04PM EDT | 33.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 782 | 8,799 | 0.00% |
| INTC240719P00034000 | 2024-06-17 3:59PM EDT | 34.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 9 | 6,503 | 0.00% |
| INTC240719P00035000 | 2024-06-17 3:59PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 55 | 10,281 | 0.00% |
| INTC240719P00036000 | 2024-06-17 11:06AM EDT | 36.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 177 | 3,901 | 0.00% |
| INTC240719P00037000 | 2024-06-12 1:53PM EDT | 37.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 0.00% |
| INTC240719P00038000 | 2024-06-17 3:57PM EDT | 38.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 750 | 750 | 0.00% |
| INTC240719P00039000 | 2024-06-17 3:29PM EDT | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4,554 | 1,401 | 0.00% |
| INTC240719P00040000 | 2024-06-17 3:29PM EDT | 40.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 7,866 | 3,237 | 0.00% |
| INTC240719P00041000 | 2024-06-17 3:23PM EDT | 41.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 7,802 | 2,824 | 0.00% |
| INTC240719P00042000 | 2024-06-17 3:29PM EDT | 42.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 8,006 | 2,009 | 0.00% |
| INTC240719P00043000 | 2024-06-17 3:29PM EDT | 43.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5,681 | 1,682 | 0.00% |
| INTC240719P00044000 | 2024-06-17 3:29PM EDT | 44.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1,840 | 628 | 0.00% |
| INTC240719P00045000 | 2024-06-17 3:29PM EDT | 45.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 690 | 278 | 0.00% |
| INTC240719P00046000 | 2024-06-17 3:29PM EDT | 46.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 400 | 188 | 0.00% |
| INTC240719P00047000 | 2024-06-13 3:24PM EDT | 47.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 43 | 17 | 0.00% |
| INTC240719P00048000 | 2024-06-13 3:24PM EDT | 48.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 95 | 33 | 0.00% |
| INTC240719P00049000 | 2024-06-17 3:08PM EDT | 49.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| INTC240719P00050000 | 2024-06-17 3:00PM EDT | 50.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 44 | 36 | 0.00% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 55.00 | 23.80 | 24.15 | 24.90 | 0.00 | - | 60 | 7 | 132.23% |
| INTC240719P00060000 | 2024-05-29 9:45AM EDT | 60.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 65.00 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 70.00 | 33.55 | 39.85 | 40.30 | 0.00 | - | 3 | 0 | 201.17% |
| INTC240719P00075000 | 2024-05-01 2:42PM EDT | 75.00 | 43.95 | 42.35 | 46.25 | 0.00 | - | - | 0 | 161.13% |
© 2024 Yahoo. Todos os direitos reservados.