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
2.327,80 -1,20 (-0,05%) 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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-06-17 1:46PM EDT | 15.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 5 | 286 | 0.00% |
| INTC251219C00018000 | 2024-05-07 2:30PM EDT | 18.00 | 14.50 | 13.45 | 15.00 | 0.00 | - | 2 | 26 | 57.23% |
| INTC251219C00020000 | 2024-06-17 10:49AM EDT | 20.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 800 | 903 | 0.00% |
| INTC251219C00023000 | 2024-06-03 9:55AM EDT | 23.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
| INTC251219C00025000 | 2024-06-17 3:17PM EDT | 25.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| INTC251219C00028000 | 2024-06-17 9:33AM EDT | 28.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| INTC251219C00030000 | 2024-06-17 2:01PM EDT | 30.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 2,280 | 0.00% |
| INTC251219C00032000 | 2024-06-17 12:17PM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,160 | 0.78% |
| INTC251219C00035000 | 2024-06-17 12:12PM EDT | 35.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 26 | 1,444 | 3.13% |
| INTC251219C00037000 | 2024-06-17 9:30AM EDT | 37.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 2,125 | 3.13% |
| INTC251219C00040000 | 2024-06-17 3:27PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 45 | 4,283 | 6.25% |
| INTC251219C00042000 | 2024-06-17 3:25PM EDT | 42.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 693 | 6.25% |
| INTC251219C00045000 | 2024-06-17 2:31PM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 4,239 | 6.25% |
| INTC251219C00047000 | 2024-06-14 12:09PM EDT | 47.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,958 | 6.25% |
| INTC251219C00050000 | 2024-06-17 3:53PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3,815 | 6.25% |
| INTC251219C00055000 | 2024-06-17 12:19PM EDT | 55.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,919 | 12.50% |
| INTC251219C00060000 | 2024-06-17 10:24AM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 110 | 2,210 | 12.50% |
| INTC251219C00065000 | 2024-06-14 9:41AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,570 | 12.50% |
| INTC251219C00070000 | 2024-06-13 3:32PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2,702 | 12.50% |
| INTC251219C00075000 | 2024-06-12 3:45PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 3,698 | 12.50% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-06-17 12:29PM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 989 | 12.50% |
| INTC251219P00018000 | 2024-06-13 12:26PM EDT | 18.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 477 | 12.50% |
| INTC251219P00020000 | 2024-06-17 11:31AM EDT | 20.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 2,959 | 6.25% |
| INTC251219P00023000 | 2024-06-12 3:43PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 433 | 6.25% |
| INTC251219P00025000 | 2024-06-17 9:59AM EDT | 25.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3,864 | 3.13% |
| INTC251219P00028000 | 2024-06-17 3:55PM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 77 | 7,078 | 1.56% |
| INTC251219P00030000 | 2024-06-17 9:42AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 4,154 | 0.78% |
| INTC251219P00032000 | 2024-06-14 2:35PM EDT | 32.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 14 | 3,903 | 0.00% |
| INTC251219P00035000 | 2024-06-17 9:32AM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9,130 | 0.00% |
| INTC251219P00037000 | 2024-06-17 1:52PM EDT | 37.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,911 | 0.00% |
| INTC251219P00040000 | 2024-06-14 12:00PM EDT | 40.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,759 | 0.00% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 42.00 | 12.75 | 11.25 | 12.55 | 0.00 | - | 1 | 282 | 30.21% |
| INTC251219P00045000 | 2024-06-14 10:25AM EDT | 45.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,418 | 0.00% |
| INTC251219P00047000 | 2024-06-07 12:31PM EDT | 47.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 0.00% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 50.00 | 19.90 | 19.20 | 19.90 | 0.00 | - | 5 | 77 | 32.69% |
| INTC251219P00055000 | 2024-05-21 1:21PM EDT | 55.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 60.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 44.50 | 41.50 | 46.50 | 0.00 | - | 1 | 0 | 65.21% |
© 2024 Yahoo. Todos os direitos reservados.