Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.016,36 -218,04 (-0,36%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00015000 | 2024-06-27 1:10PM EDT | 15.00 | 16.79 | 14.50 | 18.95 | 0.00 | - | 1 | 35 | 73.97% |
| INTC260618C00018000 | 2024-06-25 2:00PM EDT | 18.00 | 14.59 | 12.50 | 17.50 | 0.00 | - | 25 | 53 | 50.12% |
| INTC260618C00020000 | 2024-06-28 2:28PM EDT | 20.00 | 13.40 | 12.40 | 16.00 | +0.20 | +1.52% | 120 | 235 | 54.41% |
| INTC260618C00023000 | 2024-06-05 10:04AM EDT | 23.00 | 9.75 | 9.00 | 14.00 | 0.00 | - | 2 | 2 | 65.42% |
| INTC260618C00025000 | 2024-06-25 9:34AM EDT | 25.00 | 10.00 | 9.25 | 12.50 | 0.00 | - | 10 | 263 | 60.73% |
| INTC260618C00028000 | 2024-06-28 3:45PM EDT | 28.00 | 8.75 | 8.00 | 11.00 | +0.45 | +5.42% | 320 | 494 | 58.81% |
| INTC260618C00030000 | 2024-06-28 3:07PM EDT | 30.00 | 7.80 | 7.10 | 8.30 | +0.25 | +3.31% | 12 | 1,680 | 46.50% |
| INTC260618C00033000 | 2024-06-28 3:04PM EDT | 33.00 | 6.65 | 6.20 | 7.00 | +0.15 | +2.31% | 91 | 1,112 | 45.25% |
| INTC260618C00035000 | 2024-06-28 3:32PM EDT | 35.00 | 5.75 | 5.75 | 6.30 | 0.00 | - | 28 | 2,034 | 44.91% |
| INTC260618C00038000 | 2024-06-28 10:38AM EDT | 38.00 | 5.01 | 2.50 | 6.65 | +0.31 | +6.60% | 1 | 316 | 51.82% |
| INTC260618C00040000 | 2024-06-26 3:26PM EDT | 40.00 | 4.17 | 4.20 | 4.50 | 0.00 | - | 42 | 805 | 42.27% |
| INTC260618C00043000 | 2024-06-28 3:00PM EDT | 43.00 | 3.75 | 3.00 | 5.85 | +0.05 | +1.35% | 2 | 219 | 53.92% |
| INTC260618C00045000 | 2024-06-28 10:39AM EDT | 45.00 | 3.31 | 2.70 | 4.00 | +0.07 | +2.16% | 2 | 637 | 45.40% |
| INTC260618C00047000 | 2024-06-28 10:20AM EDT | 47.00 | 3.55 | 2.21 | 3.65 | +0.65 | +22.41% | 3 | 284 | 45.39% |
| INTC260618C00050000 | 2024-06-27 3:42PM EDT | 50.00 | 2.60 | 2.53 | 3.65 | +0.06 | +2.36% | 2 | 1,304 | 48.27% |
| INTC260618C00055000 | 2024-06-28 11:18AM EDT | 55.00 | 2.00 | 1.34 | 2.40 | +0.02 | +1.01% | 1 | 556 | 44.30% |
| INTC260618C00060000 | 2024-06-26 10:20AM EDT | 60.00 | 1.59 | 1.50 | 3.70 | +0.03 | +1.92% | 30 | 616 | 56.51% |
| INTC260618C00065000 | 2024-06-26 12:10PM EDT | 65.00 | 1.28 | 1.00 | 2.90 | 0.00 | - | 2 | 703 | 54.49% |
| INTC260618C00070000 | 2024-06-28 11:13AM EDT | 70.00 | 1.08 | 1.03 | 1.25 | 0.00 | - | 93 | 1,598 | 44.32% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00015000 | 2024-06-28 2:10PM EDT | 15.00 | 0.45 | 0.29 | 1.55 | -0.08 | -15.09% | 2 | 43 | 55.88% |
| INTC260618P00018000 | 2024-06-28 2:07PM EDT | 18.00 | 0.87 | 0.84 | 1.01 | -0.02 | -2.25% | 2 | 462 | 38.23% |
| INTC260618P00020000 | 2024-06-28 2:09PM EDT | 20.00 | 1.25 | 0.00 | 1.42 | -0.03 | -2.34% | 2 | 868 | 37.06% |
| INTC260618P00023000 | 2024-06-27 1:22PM EDT | 23.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 57.43% |
| INTC260618P00025000 | 2024-06-28 1:07PM EDT | 25.00 | 2.74 | 1.20 | 3.10 | -0.04 | -1.44% | 6 | 3,449 | 36.16% |
| INTC260618P00028000 | 2024-06-28 12:26PM EDT | 28.00 | 3.90 | 1.60 | 4.10 | -0.15 | -3.70% | 6 | 1,845 | 33.37% |
| INTC260618P00030000 | 2024-06-26 3:35PM EDT | 30.00 | 5.05 | 2.50 | 6.00 | 0.00 | - | 23 | 4,440 | 38.38% |
| INTC260618P00033000 | 2024-06-12 9:57AM EDT | 33.00 | 6.35 | 4.00 | 9.00 | 0.00 | - | 1 | 1,513 | 45.11% |
| INTC260618P00035000 | 2024-06-26 10:15AM EDT | 35.00 | 7.31 | 5.50 | 10.00 | 0.00 | - | 4 | 381 | 43.04% |
| INTC260618P00038000 | 2024-06-05 10:44AM EDT | 38.00 | 9.90 | 7.50 | 12.00 | 0.00 | - | 2 | 756 | 42.18% |
| INTC260618P00040000 | 2024-06-28 10:10AM EDT | 40.00 | 11.00 | 8.50 | 13.50 | -0.16 | -1.43% | 11 | 2,826 | 42.14% |
| INTC260618P00043000 | 2024-05-23 2:09PM EDT | 43.00 | 14.00 | 12.80 | 14.00 | 0.00 | - | 1 | 22 | 30.57% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 15.30 | 16.25 | 0.00 | - | 1 | 1,034 | 34.36% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-05-23 11:44AM EDT | 50.00 | 19.85 | 19.00 | 19.80 | 0.00 | - | 10 | 473 | 27.54% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-05-24 9:41AM EDT | 60.00 | 29.68 | 26.50 | 31.50 | 0.00 | - | 10 | 0 | 48.41% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.