Mercado abrirá em 36 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
2.327,80 -1,20 (-0,05%) Bitcoin USD
65.170,88 -517,57 (-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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00020000 | 2024-06-12 10:27AM EDT | 20.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC240726C00021000 | 2024-06-13 9:36AM EDT | 21.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240726C00022000 | 2024-06-14 12:47PM EDT | 22.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240726C00024000 | 2024-06-10 9:43AM EDT | 24.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC240726C00026000 | 2024-06-17 9:31AM EDT | 26.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240726C00027000 | 2024-06-07 10:06AM EDT | 27.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| INTC240726C00029000 | 2024-06-17 11:16AM EDT | 29.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| INTC240726C00030000 | 2024-06-17 3:58PM EDT | 30.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 134 | 296 | 0.00% |
| INTC240726C00031000 | 2024-06-17 3:58PM EDT | 31.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 192 | 591 | 0.10% |
| INTC240726C00032000 | 2024-06-17 3:53PM EDT | 32.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 369 | 404 | 3.13% |
| INTC240726C00033000 | 2024-06-17 3:57PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 234 | 382 | 6.25% |
| INTC240726C00034000 | 2024-06-17 3:57PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 142 | 279 | 6.25% |
| INTC240726C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 214 | 588 | 12.50% |
| INTC240726C00036000 | 2024-06-17 3:55PM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 49 | 116 | 12.50% |
| INTC240726C00037000 | 2024-06-17 3:56PM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 61 | 241 | 12.50% |
| INTC240726C00038000 | 2024-06-17 3:50PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 57 | 190 | 12.50% |
| INTC240726C00039000 | 2024-06-17 3:48PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 720 | 839 | 12.50% |
| INTC240726C00040000 | 2024-06-17 2:36PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 102 | 25.00% |
| INTC240726C00041000 | 2024-06-17 9:50AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 25.00% |
| INTC240726C00045000 | 2024-06-14 1:23PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00021000 | 2024-06-10 2:00PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INTC240726P00022000 | 2024-06-17 9:41AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| INTC240726P00023000 | 2024-06-17 2:37PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 25.00% |
| INTC240726P00024000 | 2024-06-17 1:48PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| INTC240726P00025000 | 2024-06-17 10:28AM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 12.50% |
| INTC240726P00026000 | 2024-06-17 2:57PM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 252 | 12.50% |
| INTC240726P00027000 | 2024-06-17 2:58PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 12.50% |
| INTC240726P00028000 | 2024-06-17 3:57PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 19 | 230 | 6.25% |
| INTC240726P00029000 | 2024-06-17 3:46PM EDT | 29.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 36 | 365 | 6.25% |
| INTC240726P00030000 | 2024-06-17 3:52PM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,204 | 2,604 | 3.13% |
| INTC240726P00031000 | 2024-06-17 3:39PM EDT | 31.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 80 | 172 | 0.00% |
| INTC240726P00032000 | 2024-06-17 2:05PM EDT | 32.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 38 | 178 | 0.00% |
| INTC240726P00033000 | 2024-06-17 9:41AM EDT | 33.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 148 | 0.00% |
| INTC240726P00034000 | 2024-06-17 12:29PM EDT | 34.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTC240726P00035000 | 2024-06-17 10:28AM EDT | 35.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| INTC240726P00036000 | 2024-06-14 10:06AM EDT | 36.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.