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
67.021,12 +83,05 (+0,12%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00018000 | 2024-05-09 1:56PM EDT | 18.00 | 12.40 | 13.80 | 14.25 | 0.00 | - | 2 | 68 | 60.74% |
| INTC240920C00020000 | 2024-05-09 3:55PM EDT | 20.00 | 10.60 | 11.90 | 12.60 | 0.00 | - | 4 | 19 | 61.62% |
| INTC240920C00022000 | 2024-05-16 1:26PM EDT | 22.00 | 10.35 | 10.05 | 10.60 | 0.00 | - | 12 | 23 | 53.96% |
| INTC240920C00023000 | 2024-05-16 11:15AM EDT | 23.00 | 9.30 | 8.95 | 9.65 | 0.00 | - | 10 | 77 | 57.91% |
| INTC240920C00025000 | 2024-05-17 10:05AM EDT | 25.00 | 7.70 | 7.45 | 8.00 | -0.03 | -0.39% | 13 | 830 | 54.76% |
| INTC240920C00026000 | 2024-05-17 12:22PM EDT | 26.00 | 6.60 | 6.60 | 6.75 | +0.50 | +8.20% | 5 | 1 | 44.21% |
| INTC240920C00027000 | 2024-05-16 10:50AM EDT | 27.00 | 5.80 | 5.80 | 5.95 | 0.00 | - | 1 | 6 | 42.73% |
| INTC240920C00028000 | 2024-05-17 10:43AM EDT | 28.00 | 5.25 | 4.90 | 5.20 | -0.18 | -3.31% | 4 | 914 | 41.53% |
| INTC240920C00029000 | 2024-05-16 2:36PM EDT | 29.00 | 4.72 | 4.35 | 4.50 | 0.00 | - | 20 | 39 | 40.48% |
| INTC240920C00030000 | 2024-05-17 3:14PM EDT | 30.00 | 3.80 | 3.75 | 4.05 | -0.20 | -5.00% | 42 | 1,948 | 42.33% |
| INTC240920C00031000 | 2024-05-17 3:05PM EDT | 31.00 | 3.30 | 3.20 | 3.30 | -0.21 | -5.98% | 90 | 636 | 39.16% |
| INTC240920C00032000 | 2024-05-17 3:49PM EDT | 32.00 | 2.75 | 2.73 | 2.76 | -0.18 | -6.14% | 251 | 3,947 | 38.23% |
| INTC240920C00033000 | 2024-05-17 11:34AM EDT | 33.00 | 2.33 | 2.28 | 2.33 | -0.14 | -5.67% | 26 | 2,490 | 38.09% |
| INTC240920C00034000 | 2024-05-17 3:55PM EDT | 34.00 | 1.90 | 1.90 | 1.94 | -0.15 | -7.32% | 88 | 182 | 37.77% |
| INTC240920C00035000 | 2024-05-17 3:32PM EDT | 35.00 | 1.59 | 1.47 | 1.62 | -0.10 | -5.92% | 412 | 7,641 | 37.74% |
| INTC240920C00036000 | 2024-05-17 2:31PM EDT | 36.00 | 1.29 | 1.28 | 1.33 | -0.15 | -10.42% | 34 | 198 | 37.50% |
| INTC240920C00037000 | 2024-05-17 2:15PM EDT | 37.00 | 1.01 | 1.03 | 1.10 | -0.15 | -12.93% | 36 | 14,018 | 37.53% |
| INTC240920C00038000 | 2024-05-17 3:26PM EDT | 38.00 | 0.86 | 0.76 | 0.89 | -0.11 | -11.34% | 60 | 265 | 37.28% |
| INTC240920C00039000 | 2024-05-17 2:55PM EDT | 39.00 | 0.68 | 0.61 | 0.73 | -0.05 | -6.85% | 40 | 33 | 37.35% |
| INTC240920C00040000 | 2024-05-17 3:37PM EDT | 40.00 | 0.58 | 0.55 | 0.60 | -0.06 | -9.38% | 380 | 15,176 | 37.50% |
| INTC240920C00041000 | 2024-05-16 1:40PM EDT | 41.00 | 0.50 | 0.37 | 0.54 | -0.01 | -1.96% | 103 | 53 | 38.72% |
| INTC240920C00042000 | 2024-05-17 2:23PM EDT | 42.00 | 0.36 | 0.34 | 0.39 | -0.07 | -16.28% | 52 | 5,656 | 37.40% |
| INTC240920C00043000 | 2024-05-16 3:30PM EDT | 43.00 | 0.36 | 0.29 | 0.34 | 0.00 | - | 98 | 97 | 38.18% |
| INTC240920C00045000 | 2024-05-17 2:09PM EDT | 45.00 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 121 | 18,716 | 37.79% |
| INTC240920C00047000 | 2024-05-17 3:58PM EDT | 47.00 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 25 | 3,359 | 39.06% |
| INTC240920C00050000 | 2024-05-17 3:57PM EDT | 50.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 313 | 10,811 | 41.02% |
| INTC240920C00055000 | 2024-05-17 3:23PM EDT | 55.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 58 | 8,544 | 45.31% |
| INTC240920C00060000 | 2024-05-17 10:01AM EDT | 60.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 11,908 | 49.22% |
| INTC240920C00065000 | 2024-05-17 10:33AM EDT | 65.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 8,392 | 50.59% |
| INTC240920C00070000 | 2024-05-14 9:35AM EDT | 70.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 280 | 1,751 | 56.64% |
| INTC240920C00075000 | 2024-05-17 12:34PM EDT | 75.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 110 | 7,340 | 61.52% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00018000 | 2024-05-15 11:13AM EDT | 18.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 960 | 7,351 | 47.66% |
| INTC240920P00020000 | 2024-05-17 2:03PM EDT | 20.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 9 | 422 | 41.02% |
| INTC240920P00021000 | 2024-05-09 11:22AM EDT | 21.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 2 | 0 | 39.84% |
| INTC240920P00023000 | 2024-05-16 1:27PM EDT | 23.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 13 | 5,446 | 37.01% |
| INTC240920P00024000 | 2024-05-16 2:05PM EDT | 24.00 | 0.23 | 0.22 | 0.44 | -0.10 | -30.30% | 30 | 2 | 42.58% |
| INTC240920P00025000 | 2024-05-17 12:11PM EDT | 25.00 | 0.34 | 0.24 | 0.34 | +0.02 | +6.25% | 13 | 3,842 | 35.11% |
| INTC240920P00026000 | 2024-05-17 2:01PM EDT | 26.00 | 0.47 | 0.36 | 0.48 | -0.01 | -2.08% | 32 | 11 | 34.47% |
| INTC240920P00027000 | 2024-05-17 2:09PM EDT | 27.00 | 0.67 | 0.58 | 0.67 | +0.06 | +9.84% | 23 | 67 | 34.08% |
| INTC240920P00028000 | 2024-05-17 11:56AM EDT | 28.00 | 0.89 | 0.84 | 0.90 | +0.04 | +4.71% | 53 | 21,750 | 33.50% |
| INTC240920P00029000 | 2024-05-16 2:31PM EDT | 29.00 | 1.12 | 1.14 | 1.20 | 0.00 | - | 3 | 559 | 33.15% |
| INTC240920P00030000 | 2024-05-17 12:43PM EDT | 30.00 | 1.58 | 1.41 | 1.62 | +0.11 | +7.48% | 4 | 25,079 | 33.69% |
| INTC240920P00031000 | 2024-05-17 3:48PM EDT | 31.00 | 1.95 | 1.93 | 1.98 | +0.07 | +3.72% | 96 | 234 | 32.40% |
| INTC240920P00032000 | 2024-05-17 3:59PM EDT | 32.00 | 2.43 | 2.41 | 2.46 | +0.07 | +2.97% | 404 | 9,376 | 31.91% |
| INTC240920P00033000 | 2024-05-17 3:48PM EDT | 33.00 | 2.97 | 2.96 | 3.05 | +0.10 | +3.48% | 67 | 381 | 32.03% |
| INTC240920P00034000 | 2024-05-16 2:51PM EDT | 34.00 | 3.45 | 3.55 | 3.65 | 0.00 | - | 5 | 12 | 31.45% |
| INTC240920P00035000 | 2024-05-17 3:41PM EDT | 35.00 | 4.24 | 4.20 | 4.35 | -0.10 | -2.30% | 38 | 15,880 | 31.42% |
| INTC240920P00036000 | 2024-05-13 9:50AM EDT | 36.00 | 5.85 | 4.85 | 4.95 | 0.00 | - | 1 | 1 | 28.96% |
| INTC240920P00037000 | 2024-05-17 10:49AM EDT | 37.00 | 5.62 | 5.70 | 5.85 | +0.07 | +1.26% | 3 | 13,236 | 30.52% |
| INTC240920P00040000 | 2024-05-17 2:10PM EDT | 40.00 | 8.48 | 8.25 | 8.80 | +0.38 | +4.69% | 12 | 12,556 | 38.14% |
| INTC240920P00042000 | 2024-05-16 9:41AM EDT | 42.00 | 10.34 | 9.65 | 10.30 | 0.00 | - | 19 | 5,210 | 28.91% |
| INTC240920P00045000 | 2024-05-17 3:53PM EDT | 45.00 | 13.30 | 12.90 | 13.75 | +0.40 | +3.10% | 1,370 | 969 | 48.68% |
| INTC240920P00047000 | 2024-05-17 3:11PM EDT | 47.00 | 15.20 | 14.80 | 15.35 | +0.35 | +2.36% | 750 | 384 | 40.14% |
| INTC240920P00050000 | 2024-05-17 3:53PM EDT | 50.00 | 18.40 | 17.95 | 18.40 | +0.20 | +1.10% | 1,750 | 669 | 47.07% |
| INTC240920P00055000 | 2024-05-17 10:09AM EDT | 55.00 | 23.00 | 22.95 | 23.55 | -0.35 | -1.50% | 16 | 13 | 60.30% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 60.00 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 65.00 | 30.20 | 33.05 | 33.60 | 0.00 | - | 2 | 0 | 62.40% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 117.09% |
© 2024 Yahoo. Todos os direitos reservados.