Mercado abrirá em 2 h 19 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,34 +0,11 (+0,14%) OURO
2.387,00 +1,50 (+0,06%) Bitcoin USD
66.354,28 +195,55 (+0,30%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-05-14 12:21PM EDT | 20.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220C00021000 | 2024-05-13 10:58AM EDT | 21.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220C00022000 | 2024-05-15 3:56PM EDT | 22.00 | 10.20 | 10.70 | 11.00 | 0.00 | - | 1 | 12 | 51.56% |
| INTC241220C00023000 | 2024-05-09 12:46PM EDT | 23.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC241220C00025000 | 2024-05-15 3:56PM EDT | 25.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC241220C00027000 | 2024-05-14 10:41AM EDT | 27.00 | 5.91 | 6.00 | 7.05 | 0.00 | - | 2 | 4 | 44.80% |
| INTC241220C00029000 | 2024-05-10 12:52PM EDT | 29.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC241220C00030000 | 2024-05-16 3:52PM EDT | 30.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 0.00% |
| INTC241220C00031000 | 2024-05-16 2:17PM EDT | 31.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| INTC241220C00032000 | 2024-05-16 2:50PM EDT | 32.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC241220C00033000 | 2024-05-16 2:50PM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| INTC241220C00034000 | 2024-05-16 3:19PM EDT | 34.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 1.56% |
| INTC241220C00035000 | 2024-05-16 2:41PM EDT | 35.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 3.13% |
| INTC241220C00036000 | 2024-05-16 1:58PM EDT | 36.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| INTC241220C00037000 | 2024-05-16 3:55PM EDT | 37.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| INTC241220C00038000 | 2024-05-16 3:33PM EDT | 38.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| INTC241220C00039000 | 2024-05-15 2:04PM EDT | 39.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC241220C00040000 | 2024-05-16 3:50PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| INTC241220C00041000 | 2024-05-15 3:26PM EDT | 41.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| INTC241220C00042000 | 2024-05-16 2:15PM EDT | 42.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| INTC241220C00043000 | 2024-05-16 2:11PM EDT | 43.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC241220C00044000 | 2024-05-16 3:34PM EDT | 44.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC241220C00045000 | 2024-05-16 2:33PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| INTC241220C00047000 | 2024-05-16 3:36PM EDT | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTC241220C00050000 | 2024-05-16 3:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| INTC241220C00055000 | 2024-05-16 1:58PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC241220C00060000 | 2024-05-16 2:28PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| INTC241220C00065000 | 2024-05-16 9:58AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| INTC241220C00070000 | 2024-05-16 3:23PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-05-16 3:33PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| INTC241220P00022000 | 2024-05-15 3:59PM EDT | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241220P00024000 | 2024-05-16 11:49AM EDT | 24.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC241220P00025000 | 2024-05-16 2:50PM EDT | 25.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| INTC241220P00026000 | 2024-05-16 10:07AM EDT | 26.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC241220P00027000 | 2024-05-16 3:41PM EDT | 27.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC241220P00028000 | 2024-05-16 2:40PM EDT | 28.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| INTC241220P00029000 | 2024-05-16 2:36PM EDT | 29.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| INTC241220P00030000 | 2024-05-16 3:59PM EDT | 30.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| INTC241220P00031000 | 2024-05-16 3:02PM EDT | 31.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTC241220P00032000 | 2024-05-16 2:33PM EDT | 32.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.05% |
| INTC241220P00033000 | 2024-05-16 2:14PM EDT | 33.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| INTC241220P00034000 | 2024-05-16 3:54PM EDT | 34.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| INTC241220P00035000 | 2024-05-16 3:52PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC241220P00036000 | 2024-05-13 1:37PM EDT | 36.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00037000 | 2024-05-16 1:57PM EDT | 37.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00038000 | 2024-05-16 9:59AM EDT | 38.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241220P00040000 | 2024-05-16 3:52PM EDT | 40.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 42.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00043000 | 2024-05-15 1:22PM EDT | 43.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241220P00045000 | 2024-05-08 3:51PM EDT | 45.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| INTC241220P00047000 | 2024-05-14 3:23PM EDT | 47.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 50.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 55.00 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 75.22% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 60.00 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 80.40% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC241220P00070000 | 2024-05-10 3:59PM EDT | 70.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.