Mercado abrirá em 2 h 21 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
79,35 +0,12 (+0,15%) 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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00018000 | 2024-05-09 3:44PM EDT | 18.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00020000 | 2024-05-16 3:20PM EDT | 20.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC260116C00023000 | 2024-05-09 12:16PM EDT | 23.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC260116C00025000 | 2024-05-16 3:59PM EDT | 25.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| INTC260116C00028000 | 2024-05-16 3:04PM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC260116C00030000 | 2024-05-16 3:07PM EDT | 30.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC260116C00033000 | 2024-05-16 3:29PM EDT | 33.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| INTC260116C00035000 | 2024-05-16 3:50PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 1.56% |
| INTC260116C00037000 | 2024-05-16 2:14PM EDT | 37.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| INTC260116C00040000 | 2024-05-16 3:18PM EDT | 40.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 3.13% |
| INTC260116C00042000 | 2024-05-16 3:38PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| INTC260116C00045000 | 2024-05-16 3:15PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| INTC260116C00047000 | 2024-05-16 1:21PM EDT | 47.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| INTC260116C00050000 | 2024-05-16 3:17PM EDT | 50.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| INTC260116C00055000 | 2024-05-16 3:57PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| INTC260116C00060000 | 2024-05-16 10:23AM EDT | 60.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| INTC260116C00065000 | 2024-05-16 3:06PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC260116C00070000 | 2024-05-16 12:03PM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| INTC260116C00075000 | 2024-05-16 3:42PM EDT | 75.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00015000 | 2024-05-16 3:16PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC260116P00018000 | 2024-05-16 3:18PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC260116P00020000 | 2024-05-16 3:56PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| INTC260116P00023000 | 2024-05-16 3:17PM EDT | 23.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC260116P00025000 | 2024-05-16 3:19PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| INTC260116P00028000 | 2024-05-16 1:41PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| INTC260116P00030000 | 2024-05-16 3:49PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTC260116P00033000 | 2024-05-15 2:00PM EDT | 33.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00035000 | 2024-05-16 2:47PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC260116P00037000 | 2024-05-15 11:52AM EDT | 37.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00040000 | 2024-05-16 1:30PM EDT | 40.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260116P00042000 | 2024-05-16 10:52AM EDT | 42.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC260116P00045000 | 2024-05-16 2:25PM EDT | 45.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00047000 | 2024-05-10 2:40PM EDT | 47.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260116P00050000 | 2024-05-15 1:05PM EDT | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 55.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00060000 | 2024-05-10 3:41PM EDT | 60.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 53.56% |
| INTC260116P00075000 | 2024-05-08 12:05PM EDT | 75.00 | 45.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.