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
2.327,70 -1,30 (-0,06%) 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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018C00020000 | 2024-06-17 12:49PM EDT | 20.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| INTC241018C00021000 | 2024-06-17 1:24PM EDT | 21.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| INTC241018C00022000 | 2024-06-11 2:21PM EDT | 22.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| INTC241018C00023000 | 2024-05-23 10:59AM EDT | 23.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INTC241018C00024000 | 2024-06-06 3:59PM EDT | 24.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| INTC241018C00025000 | 2024-06-07 1:36PM EDT | 25.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| INTC241018C00026000 | 2024-06-17 10:17AM EDT | 26.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| INTC241018C00027000 | 2024-06-17 3:02PM EDT | 27.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 0.00% |
| INTC241018C00028000 | 2024-06-17 3:30PM EDT | 28.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| INTC241018C00029000 | 2024-06-14 2:43PM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.00% |
| INTC241018C00030000 | 2024-06-17 3:59PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 144 | 4,074 | 0.00% |
| INTC241018C00031000 | 2024-06-17 3:30PM EDT | 31.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 70 | 1,958 | 0.05% |
| INTC241018C00032000 | 2024-06-17 3:55PM EDT | 32.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 12 | 1,809 | 1.56% |
| INTC241018C00033000 | 2024-06-17 1:12PM EDT | 33.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 1,334 | 3.13% |
| INTC241018C00034000 | 2024-06-17 3:46PM EDT | 34.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 26 | 641 | 3.13% |
| INTC241018C00035000 | 2024-06-17 3:54PM EDT | 35.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 76 | 4,246 | 6.25% |
| INTC241018C00036000 | 2024-06-17 3:33PM EDT | 36.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 1,487 | 6.25% |
| INTC241018C00037000 | 2024-06-17 3:30PM EDT | 37.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 3,361 | 6.25% |
| INTC241018C00038000 | 2024-06-14 3:21PM EDT | 38.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 92 | 2,361 | 6.25% |
| INTC241018C00039000 | 2024-06-17 12:12PM EDT | 39.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 3,831 | 12.50% |
| INTC241018C00040000 | 2024-06-17 3:31PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 103 | 4,667 | 12.50% |
| INTC241018C00041000 | 2024-06-17 2:54PM EDT | 41.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,142 | 12.50% |
| INTC241018C00042000 | 2024-06-14 1:16PM EDT | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 2,206 | 12.50% |
| INTC241018C00043000 | 2024-06-17 3:51PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 15 | 772 | 12.50% |
| INTC241018C00044000 | 2024-06-17 10:25AM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 821 | 12.50% |
| INTC241018C00045000 | 2024-06-17 3:26PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,356 | 12.50% |
| INTC241018C00046000 | 2024-06-17 10:52AM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 2,107 | 12.50% |
| INTC241018C00047000 | 2024-06-07 1:31PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 2,808 | 12.50% |
| INTC241018C00048000 | 2024-06-12 1:44PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 1,382 | 12.50% |
| INTC241018C00049000 | 2024-06-07 10:37AM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 12.50% |
| INTC241018C00050000 | 2024-06-17 11:59AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 3,840 | 25.00% |
| INTC241018C00055000 | 2024-06-17 3:52PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 363 | 4,698 | 25.00% |
| INTC241018C00060000 | 2024-06-17 1:16PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 3,962 | 25.00% |
| INTC241018C00065000 | 2024-06-17 1:37PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 2,313 | 25.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241018P00020000 | 2024-06-13 10:27AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 12.50% |
| INTC241018P00021000 | 2024-06-14 3:06PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 197 | 12.50% |
| INTC241018P00022000 | 2024-06-13 2:18PM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 12.50% |
| INTC241018P00023000 | 2024-06-14 3:41PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| INTC241018P00024000 | 2024-06-17 1:34PM EDT | 24.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| INTC241018P00025000 | 2024-06-14 2:27PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 2,699 | 12.50% |
| INTC241018P00026000 | 2024-06-13 3:17PM EDT | 26.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 25 | 622 | 6.25% |
| INTC241018P00027000 | 2024-06-17 3:02PM EDT | 27.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 18 | 2,216 | 6.25% |
| INTC241018P00028000 | 2024-06-17 3:20PM EDT | 28.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,399 | 6.25% |
| INTC241018P00029000 | 2024-06-17 2:51PM EDT | 29.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 2,175 | 3.13% |
| INTC241018P00030000 | 2024-06-17 3:21PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 340 | 19,493 | 1.56% |
| INTC241018P00031000 | 2024-06-17 2:42PM EDT | 31.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 349 | 1,674 | 0.00% |
| INTC241018P00032000 | 2024-06-17 11:33AM EDT | 32.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 1,885 | 0.00% |
| INTC241018P00033000 | 2024-06-14 12:39PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,042 | 0.00% |
| INTC241018P00034000 | 2024-06-12 1:13PM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 0.00% |
| INTC241018P00035000 | 2024-06-14 2:15PM EDT | 35.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7,670 | 0.00% |
| INTC241018P00036000 | 2024-06-17 1:28PM EDT | 36.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7,746 | 0.00% |
| INTC241018P00037000 | 2024-06-17 2:10PM EDT | 37.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 20 | 1,883 | 0.00% |
| INTC241018P00038000 | 2024-06-17 9:30AM EDT | 38.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 3 | 4,845 | 0.00% |
| INTC241018P00039000 | 2024-06-17 9:44AM EDT | 39.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,567 | 0.00% |
| INTC241018P00040000 | 2024-06-17 3:29PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,305 | 0.00% |
| INTC241018P00041000 | 2024-06-17 3:44PM EDT | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| INTC241018P00042000 | 2024-06-17 2:48PM EDT | 42.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 414 | 0.00% |
| INTC241018P00043000 | 2024-06-17 3:43PM EDT | 43.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| INTC241018P00044000 | 2024-06-17 3:43PM EDT | 44.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC241018P00045000 | 2024-05-13 1:50PM EDT | 45.00 | 14.36 | 14.15 | 14.50 | 0.00 | - | 60 | 3 | 49.37% |
| INTC241018P00046000 | 2024-05-30 2:36PM EDT | 46.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 47.00 | 15.03 | 15.65 | 17.35 | 0.00 | - | 17 | 0 | 53.27% |
| INTC241018P00048000 | 2024-05-07 3:35PM EDT | 48.00 | 17.20 | 17.25 | 17.70 | 0.00 | - | 20 | 0 | 54.39% |
| INTC241018P00049000 | 2024-06-04 10:52AM EDT | 49.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 50.00 | 18.90 | 18.80 | 20.10 | 0.00 | - | 60 | 0 | 57.18% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 83.40% |
| INTC241018P00060000 | 2024-06-17 9:44AM EDT | 60.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 65.00 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.