Mercado abrirá em 47 mins
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
79,28 +0,05 (+0,06%) OURO
2.394,20 +8,70 (+0,36%) Bitcoin USD
66.245,03 +43,55 (+0,07%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00015000 | 2024-05-16 3:22PM EDT | 15.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| INTC261218C00018000 | 2024-05-16 3:00PM EDT | 18.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| INTC261218C00020000 | 2024-05-16 3:50PM EDT | 20.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 795 | 0.00% |
| INTC261218C00025000 | 2024-05-16 3:47PM EDT | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 24 | 9,934 | 0.00% |
| INTC261218C00028000 | 2024-05-16 12:15PM EDT | 28.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 367 | 0.00% |
| INTC261218C00030000 | 2024-05-16 3:46PM EDT | 30.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 77 | 4,123 | 0.00% |
| INTC261218C00033000 | 2024-05-16 3:46PM EDT | 33.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 26 | 696 | 0.39% |
| INTC261218C00035000 | 2024-05-16 2:44PM EDT | 35.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 59 | 2,428 | 1.56% |
| INTC261218C00038000 | 2024-05-16 3:26PM EDT | 38.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 4 | 1,259 | 3.13% |
| INTC261218C00040000 | 2024-05-16 3:51PM EDT | 40.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 34 | 17,923 | 3.13% |
| INTC261218C00043000 | 2024-05-16 2:28PM EDT | 43.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 3,119 | 3.13% |
| INTC261218C00045000 | 2024-05-16 2:03PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1,973 | 6.25% |
| INTC261218C00047000 | 2024-05-16 11:35AM EDT | 47.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,106 | 6.25% |
| INTC261218C00050000 | 2024-05-16 2:57PM EDT | 50.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 139 | 3,764 | 6.25% |
| INTC261218C00055000 | 2024-05-16 3:53PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 365 | 10,353 | 6.25% |
| INTC261218C00060000 | 2024-05-16 2:50PM EDT | 60.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 36 | 2,975 | 6.25% |
| INTC261218C00065000 | 2024-05-16 10:44AM EDT | 65.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 27 | 306 | 12.50% |
| INTC261218C00070000 | 2024-05-16 3:27PM EDT | 70.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 37 | 4,323 | 12.50% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00015000 | 2024-05-15 1:48PM EDT | 15.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| INTC261218P00018000 | 2024-05-16 12:41PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 6.25% |
| INTC261218P00020000 | 2024-05-16 3:04PM EDT | 20.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 70 | 1,237 | 6.25% |
| INTC261218P00023000 | 2024-05-16 11:44AM EDT | 23.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| INTC261218P00025000 | 2024-05-16 3:54PM EDT | 25.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 32 | 3,289 | 3.13% |
| INTC261218P00028000 | 2024-05-16 2:25PM EDT | 28.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 32 | 7,233 | 1.56% |
| INTC261218P00030000 | 2024-05-16 2:57PM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6,423 | 0.78% |
| INTC261218P00033000 | 2024-05-16 2:19PM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 1,970 | 0.00% |
| INTC261218P00035000 | 2024-05-16 2:27PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6,929 | 0.00% |
| INTC261218P00038000 | 2024-05-16 12:28PM EDT | 38.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 2,066 | 0.00% |
| INTC261218P00040000 | 2024-05-16 1:42PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 220 | 762 | 0.00% |
| INTC261218P00043000 | 2024-05-15 12:03PM EDT | 43.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 200 | 2,552 | 0.00% |
| INTC261218P00045000 | 2024-05-15 12:41PM EDT | 45.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| INTC261218P00047000 | 2024-05-08 1:58PM EDT | 47.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| INTC261218P00050000 | 2024-05-13 3:20PM EDT | 50.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| INTC261218P00055000 | 2024-05-09 9:46AM EDT | 55.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00060000 | 2024-05-16 9:41AM EDT | 60.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-05-16 12:49PM EDT | 70.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.