Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.784,72 -111,38 (-0,17%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de setembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00010000 | 2024-09-26 9:42AM EDT | 10.00 | 14.48 | 14.35 | 15.45 | 0.00 | - | 3 | 351 | 86.23% |
| INTC250919C00013000 | 2024-09-26 10:28AM EDT | 13.00 | 11.80 | 11.75 | 13.10 | 0.00 | - | 2 | 221 | 76.42% |
| INTC250919C00015000 | 2024-09-27 11:16AM EDT | 15.00 | 10.44 | 10.00 | 10.50 | +0.14 | +1.36% | 19 | 571 | 59.86% |
| INTC250919C00018000 | 2024-09-27 9:30AM EDT | 18.00 | 8.55 | 8.00 | 8.50 | +0.47 | +5.82% | 5 | 808 | 58.30% |
| INTC250919C00020000 | 2024-09-27 2:50PM EDT | 20.00 | 6.83 | 6.65 | 7.50 | -0.07 | -1.01% | 32 | 7,122 | 57.23% |
| INTC250919C00023000 | 2024-09-27 3:53PM EDT | 23.00 | 5.30 | 4.25 | 5.40 | +0.04 | +0.76% | 47 | 6,172 | 54.00% |
| INTC250919C00025000 | 2024-09-27 3:12PM EDT | 25.00 | 4.40 | 4.30 | 4.50 | +0.25 | +6.02% | 208 | 3,875 | 51.69% |
| INTC250919C00028000 | 2024-09-27 3:39PM EDT | 28.00 | 3.25 | 3.25 | 3.40 | +0.15 | +4.84% | 25 | 3,225 | 50.61% |
| INTC250919C00030000 | 2024-09-27 3:28PM EDT | 30.00 | 2.70 | 2.67 | 2.90 | +0.05 | +1.89% | 105 | 11,408 | 50.44% |
| INTC250919C00033000 | 2024-09-27 9:58AM EDT | 33.00 | 2.05 | 1.99 | 2.12 | 0.00 | - | 62 | 1,888 | 50.10% |
| INTC250919C00035000 | 2024-09-27 2:31PM EDT | 35.00 | 1.64 | 1.67 | 1.90 | +0.07 | +4.46% | 31 | 7,190 | 50.15% |
| INTC250919C00038000 | 2024-09-27 2:27PM EDT | 38.00 | 1.25 | 1.20 | 1.38 | +0.02 | +1.63% | 16 | 2,283 | 50.17% |
| INTC250919C00040000 | 2024-09-27 2:13PM EDT | 40.00 | 1.08 | 0.99 | 1.15 | +0.05 | +4.85% | 16 | 4,011 | 49.98% |
| INTC250919C00042000 | 2024-09-27 3:04PM EDT | 42.00 | 0.86 | 0.63 | 0.97 | +0.24 | +38.71% | 2 | 1,788 | 50.00% |
| INTC250919C00045000 | 2024-09-27 11:32AM EDT | 45.00 | 0.70 | 0.51 | 0.76 | +0.06 | +9.38% | 50 | 3,043 | 50.15% |
| INTC250919C00047000 | 2024-09-26 10:57AM EDT | 47.00 | 0.56 | 0.50 | 0.80 | 0.00 | - | 2 | 1,052 | 50.27% |
| INTC250919C00050000 | 2024-09-27 3:38PM EDT | 50.00 | 0.42 | 0.40 | 0.59 | -0.03 | -6.67% | 34 | 12,016 | 52.05% |
| INTC250919C00055000 | 2024-09-27 10:43AM EDT | 55.00 | 0.20 | 0.27 | 0.40 | -0.15 | -42.86% | 14 | 3,186 | 50.15% |
| INTC250919C00060000 | 2024-09-27 3:21PM EDT | 60.00 | 0.25 | 0.15 | 0.31 | 0.00 | - | 6 | 5,965 | 50.29% |
| INTC250919C00065000 | 2024-09-26 2:42PM EDT | 65.00 | 0.21 | 0.13 | 0.37 | +0.01 | +5.00% | 100 | 4,022 | 54.35% |
| INTC250919C00070000 | 2024-09-27 9:44AM EDT | 70.00 | 0.18 | 0.11 | 0.19 | +0.02 | +12.50% | 1 | 4,047 | 52.83% |
| INTC250919C00075000 | 2024-09-27 10:03AM EDT | 75.00 | 0.20 | 0.09 | 0.16 | +0.05 | +33.33% | 1 | 8,338 | 53.91% |
Opções de vendapara19 de setembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00010000 | 2024-09-27 12:17PM EDT | 10.00 | 0.22 | 0.01 | 0.46 | -0.05 | -18.52% | 4 | 288 | 57.72% |
| INTC250919P00013000 | 2024-09-27 3:52PM EDT | 13.00 | 0.44 | 0.42 | 0.52 | -0.10 | -18.52% | 29 | 686 | 50.78% |
| INTC250919P00015000 | 2024-09-27 12:46PM EDT | 15.00 | 0.80 | 0.55 | 0.80 | -0.01 | -1.23% | 5 | 6,666 | 48.93% |
| INTC250919P00018000 | 2024-09-27 3:49PM EDT | 18.00 | 1.52 | 1.42 | 1.51 | +0.27 | +21.60% | 10 | 15,473 | 46.09% |
| INTC250919P00020000 | 2024-09-27 3:47PM EDT | 20.00 | 2.22 | 2.12 | 2.23 | +0.04 | +1.83% | 38 | 10,209 | 45.31% |
| INTC250919P00023000 | 2024-09-27 9:52AM EDT | 23.00 | 3.25 | 3.45 | 3.55 | -0.30 | -8.45% | 51 | 4,757 | 43.51% |
| INTC250919P00025000 | 2024-09-27 3:52PM EDT | 25.00 | 4.56 | 4.20 | 4.65 | +0.02 | +0.44% | 32 | 22,648 | 42.70% |
| INTC250919P00028000 | 2024-09-26 9:58AM EDT | 28.00 | 6.47 | 6.35 | 6.50 | 0.00 | - | 1 | 4,012 | 40.85% |
| INTC250919P00030000 | 2024-09-27 3:28PM EDT | 30.00 | 7.89 | 7.80 | 7.95 | -0.71 | -8.26% | 1 | 9,311 | 40.23% |
| INTC250919P00033000 | 2024-09-26 9:58AM EDT | 33.00 | 10.18 | 9.20 | 10.35 | 0.00 | - | 1 | 4,249 | 39.75% |
| INTC250919P00035000 | 2024-09-24 10:03AM EDT | 35.00 | 12.96 | 11.65 | 12.45 | 0.00 | - | 1 | 2,263 | 44.85% |
| INTC250919P00038000 | 2024-09-24 10:48AM EDT | 38.00 | 15.72 | 13.90 | 14.60 | 0.00 | - | 3 | 657 | 36.67% |
| INTC250919P00040000 | 2024-09-18 3:37PM EDT | 40.00 | 19.15 | 16.10 | 16.55 | 0.00 | - | 1 | 189 | 38.33% |
| INTC250919P00042000 | 2024-08-12 1:29PM EDT | 42.00 | 22.65 | 21.25 | 23.50 | 0.00 | - | 2 | 9 | 90.31% |
| INTC250919P00045000 | 2024-09-23 9:54AM EDT | 45.00 | 22.65 | 20.25 | 22.20 | 0.00 | - | 2 | 27 | 56.01% |
| INTC250919P00047000 | 2024-09-25 10:07AM EDT | 47.00 | 23.75 | 22.90 | 23.45 | 0.00 | - | 1 | 56 | 43.85% |
| INTC250919P00050000 | 2024-08-22 3:28PM EDT | 50.00 | 30.35 | 27.30 | 30.15 | 0.00 | - | 10 | 21 | 82.23% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919P00070000 | 2024-09-06 10:24AM EDT | 70.00 | 51.00 | 45.00 | 47.05 | 0.00 | - | 40 | 0 | 75.39% |
| INTC250919P00075000 | 2024-09-06 10:42AM EDT | 75.00 | 56.15 | 50.00 | 52.15 | 0.00 | - | 2 | 0 | 80.40% |
© 2024 Yahoo. Todos os direitos reservados.