Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.735,98 -202,70 (-0,30%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816C00020000 | 2024-05-16 2:23PM EDT | 20.00 | 12.45 | 12.00 | 12.50 | 0.00 | - | 20 | 81 | 72.66% |
| INTC240816C00024000 | 2024-05-13 2:30PM EDT | 24.00 | 7.20 | 7.95 | 8.60 | 0.00 | - | 4 | 4 | 50.34% |
| INTC240816C00025000 | 2024-05-17 1:56PM EDT | 25.00 | 7.20 | 6.95 | 7.45 | -0.05 | -0.69% | 11 | 225 | 50.24% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 26.00 | 5.84 | 6.30 | 6.70 | 0.00 | - | 6 | 6 | 50.93% |
| INTC240816C00027000 | 2024-05-16 9:43AM EDT | 27.00 | 5.60 | 5.75 | 5.85 | 0.00 | - | 1 | 3 | 48.19% |
| INTC240816C00028000 | 2024-05-16 1:38PM EDT | 28.00 | 5.00 | 4.50 | 5.10 | +0.90 | +21.95% | 33 | 2 | 46.97% |
| INTC240816C00029000 | 2024-05-16 2:48PM EDT | 29.00 | 4.25 | 3.05 | 5.00 | -0.10 | -2.30% | 4 | 39 | 56.64% |
| INTC240816C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 3.45 | 3.30 | 3.50 | -0.20 | -5.48% | 677 | 15,092 | 40.53% |
| INTC240816C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 2.83 | 2.62 | 3.25 | -0.22 | -7.21% | 359 | 1,142 | 45.34% |
| INTC240816C00032000 | 2024-05-17 3:58PM EDT | 32.00 | 2.34 | 2.33 | 2.38 | -0.18 | -7.14% | 387 | 1,086 | 39.01% |
| INTC240816C00033000 | 2024-05-17 3:53PM EDT | 33.00 | 1.92 | 1.90 | 1.94 | -0.15 | -7.25% | 449 | 448 | 38.70% |
| INTC240816C00034000 | 2024-05-17 3:49PM EDT | 34.00 | 1.55 | 1.53 | 1.57 | -0.14 | -8.28% | 67 | 7,543 | 38.53% |
| INTC240816C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 1.24 | 1.02 | 1.34 | -0.09 | -6.77% | 476 | 16,282 | 39.77% |
| INTC240816C00036000 | 2024-05-17 3:51PM EDT | 36.00 | 0.98 | 0.95 | 1.00 | -0.10 | -9.26% | 1,786 | 3,736 | 38.26% |
| INTC240816C00037000 | 2024-05-17 2:54PM EDT | 37.00 | 0.75 | 0.76 | 0.99 | -0.11 | -12.79% | 41 | 9,967 | 42.14% |
| INTC240816C00038000 | 2024-05-17 3:11PM EDT | 38.00 | 0.60 | 0.59 | 0.65 | -0.09 | -13.04% | 335 | 2,544 | 38.87% |
| INTC240816C00039000 | 2024-05-17 10:52AM EDT | 39.00 | 0.44 | 0.47 | 0.51 | -0.11 | -20.00% | 360 | 2,256 | 38.87% |
| INTC240816C00040000 | 2024-05-17 3:55PM EDT | 40.00 | 0.40 | 0.35 | 0.41 | -0.04 | -9.09% | 515 | 3,985 | 39.21% |
| INTC240816C00041000 | 2024-05-17 12:27PM EDT | 41.00 | 0.31 | 0.29 | 0.31 | -0.04 | -11.43% | 18 | 5,152 | 38.92% |
| INTC240816C00042000 | 2024-05-17 2:23PM EDT | 42.00 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 158 | 9,714 | 39.75% |
| INTC240816C00043000 | 2024-05-17 2:47PM EDT | 43.00 | 0.19 | 0.19 | 0.22 | -0.04 | -17.39% | 247 | 5,481 | 40.53% |
| INTC240816C00044000 | 2024-05-17 11:13AM EDT | 44.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 14 | 3,473 | 41.02% |
| INTC240816C00045000 | 2024-05-17 2:22PM EDT | 45.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 132 | 3,191 | 41.60% |
| INTC240816C00046000 | 2024-05-17 9:32AM EDT | 46.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 27 | 1,209 | 42.38% |
| INTC240816C00047000 | 2024-05-17 2:00PM EDT | 47.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 367 | 1,337 | 42.97% |
| INTC240816C00048000 | 2024-05-16 2:13PM EDT | 48.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 68 | 1,626 | 44.14% |
| INTC240816C00049000 | 2024-05-09 11:57AM EDT | 49.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 3,997 | 45.02% |
| INTC240816C00050000 | 2024-05-17 9:38AM EDT | 50.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 8 | 3,041 | 45.90% |
| INTC240816C00055000 | 2024-05-17 3:48PM EDT | 55.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 71 | 3,217 | 50.00% |
| INTC240816C00060000 | 2024-05-17 2:03PM EDT | 60.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 968 | 7,668 | 53.91% |
| INTC240816C00065000 | 2024-05-17 1:24PM EDT | 65.00 | 0.02 | 0.02 | 0.20 | -0.10 | -83.33% | 60 | 1,994 | 69.53% |
| INTC240816C00070000 | 2024-05-16 3:35PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 973 | 62.50% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240816P00020000 | 2024-05-15 11:26AM EDT | 20.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 4 | 174 | 46.88% |
| INTC240816P00021000 | 2024-05-09 11:23AM EDT | 21.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 2 | 1 | 43.75% |
| INTC240816P00022000 | 2024-05-16 11:33AM EDT | 22.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 6 | 50 | 41.60% |
| INTC240816P00023000 | 2024-05-13 10:16AM EDT | 23.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 20 | 22 | 40.43% |
| INTC240816P00024000 | 2024-05-16 12:21PM EDT | 24.00 | 0.17 | 0.07 | 0.16 | 0.00 | - | 10 | 43 | 38.38% |
| INTC240816P00025000 | 2024-05-17 3:54PM EDT | 25.00 | 0.22 | 0.15 | 0.24 | 0.00 | - | 122 | 3,808 | 37.50% |
| INTC240816P00026000 | 2024-05-17 2:54PM EDT | 26.00 | 0.33 | 0.31 | 0.34 | -0.03 | -8.33% | 11 | 49 | 36.33% |
| INTC240816P00027000 | 2024-05-17 3:49PM EDT | 27.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 33 | 274 | 35.84% |
| INTC240816P00028000 | 2024-05-17 3:54PM EDT | 28.00 | 0.68 | 0.63 | 0.70 | +0.02 | +3.03% | 4 | 158 | 35.16% |
| INTC240816P00029000 | 2024-05-17 2:57PM EDT | 29.00 | 0.96 | 0.91 | 0.97 | +0.05 | +5.49% | 30 | 345 | 34.72% |
| INTC240816P00030000 | 2024-05-17 3:38PM EDT | 30.00 | 1.28 | 1.27 | 1.30 | +0.04 | +3.23% | 67 | 23,733 | 34.16% |
| INTC240816P00031000 | 2024-05-17 2:01PM EDT | 31.00 | 1.70 | 1.67 | 1.71 | +0.07 | +4.29% | 61 | 1,153 | 33.79% |
| INTC240816P00032000 | 2024-05-17 3:10PM EDT | 32.00 | 2.21 | 2.15 | 2.21 | +0.13 | +6.25% | 957 | 2,641 | 33.64% |
| INTC240816P00033000 | 2024-05-17 10:09AM EDT | 33.00 | 2.69 | 2.66 | 2.68 | +0.04 | +1.51% | 1,646 | 14 | 31.84% |
| INTC240816P00034000 | 2024-05-17 9:39AM EDT | 34.00 | 3.35 | 3.30 | 3.40 | +0.20 | +6.35% | 1 | 171 | 32.91% |
| INTC240816P00035000 | 2024-05-17 2:59PM EDT | 35.00 | 4.08 | 4.00 | 4.15 | +0.18 | +4.62% | 11 | 6,746 | 33.50% |
| INTC240816P00036000 | 2024-05-17 9:32AM EDT | 36.00 | 4.70 | 4.50 | 5.00 | +0.10 | +2.17% | 1 | 3,110 | 35.06% |
| INTC240816P00037000 | 2024-05-17 3:20PM EDT | 37.00 | 5.60 | 5.50 | 5.65 | +0.23 | +4.28% | 2 | 5,391 | 31.54% |
| INTC240816P00038000 | 2024-05-16 1:57PM EDT | 38.00 | 6.14 | 6.00 | 6.90 | 0.00 | - | 103 | 2,810 | 40.63% |
| INTC240816P00039000 | 2024-05-16 2:40PM EDT | 39.00 | 7.10 | 7.25 | 7.40 | 0.00 | - | 24 | 3,450 | 30.81% |
| INTC240816P00040000 | 2024-05-16 1:46PM EDT | 40.00 | 8.01 | 7.80 | 8.35 | 0.00 | - | 8 | 3,139 | 31.64% |
| INTC240816P00041000 | 2024-05-16 1:07PM EDT | 41.00 | 9.19 | 9.10 | 9.30 | 0.00 | - | 1 | 2,903 | 31.74% |
| INTC240816P00042000 | 2024-05-15 3:53PM EDT | 42.00 | 10.90 | 9.95 | 10.55 | 0.00 | - | 3,590 | 2,390 | 43.85% |
| INTC240816P00043000 | 2024-05-15 3:53PM EDT | 43.00 | 11.80 | 10.75 | 11.60 | 0.00 | - | 1,600 | 1,133 | 47.95% |
| INTC240816P00044000 | 2024-05-17 3:53PM EDT | 44.00 | 12.25 | 11.65 | 12.65 | -0.30 | -2.39% | 351 | 413 | 51.95% |
| INTC240816P00045000 | 2024-05-17 3:53PM EDT | 45.00 | 13.25 | 12.65 | 13.65 | +0.40 | +3.11% | 300 | 353 | 54.39% |
| INTC240816P00046000 | 2024-05-17 3:11PM EDT | 46.00 | 14.15 | 13.80 | 14.25 | +0.15 | +1.07% | 80 | 224 | 39.06% |
| INTC240816P00047000 | 2024-05-17 3:53PM EDT | 47.00 | 15.30 | 14.65 | 15.65 | +0.40 | +2.68% | 260 | 268 | 59.03% |
| INTC240816P00048000 | 2024-05-08 3:07PM EDT | 48.00 | 18.20 | 15.70 | 16.45 | 0.00 | - | 30 | 3 | 53.91% |
| INTC240816P00049000 | 2024-05-08 3:07PM EDT | 49.00 | 18.66 | 16.75 | 17.50 | 0.00 | - | 1,060 | 1 | 57.91% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 50.00 | 19.83 | 17.70 | 18.50 | 0.00 | - | 5 | 3 | 59.91% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 55.00 | 24.83 | 22.70 | 23.40 | 0.00 | - | 5 | 0 | 64.16% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 60.00 | 28.20 | 28.00 | 28.60 | 0.00 | - | 1 | 0 | 65.04% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 65.00 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 70.00 | 29.26 | 38.65 | 39.85 | 0.00 | - | 1 | 0 | 117.24% |
© 2024 Yahoo. Todos os direitos reservados.