Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.865,27 +1.441,48 (+2,20%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00023000 | 2024-05-02 10:28AM EDT | 23.00 | 7.35 | 8.25 | 9.70 | 0.00 | - | - | 0 | 398.44% |
| INTC240517C00024000 | 2024-05-13 9:59AM EDT | 24.00 | 6.70 | 6.75 | 8.70 | 0.00 | - | 1 | 0 | 600.78% |
| INTC240517C00025000 | 2024-05-17 3:58PM EDT | 25.00 | 6.80 | 5.80 | 6.90 | -0.40 | -5.56% | 12 | 70 | 268.75% |
| INTC240517C00026000 | 2024-05-16 10:56AM EDT | 26.00 | 5.66 | 5.75 | 7.90 | 0.00 | - | 20 | 21 | 511.33% |
| INTC240517C00026500 | 2024-05-06 12:00PM EDT | 26.50 | 4.45 | 5.00 | 6.40 | 0.00 | - | - | 14 | 329.69% |
| INTC240517C00027000 | 2024-05-16 12:45PM EDT | 27.00 | 4.75 | 4.75 | 5.90 | 0.00 | - | 5 | 77 | 339.06% |
| INTC240517C00027500 | 2024-05-16 2:16PM EDT | 27.50 | 4.55 | 2.69 | 5.40 | 0.00 | - | 2 | 10 | 437.89% |
| INTC240517C00028000 | 2024-05-17 3:45PM EDT | 28.00 | 3.89 | 3.05 | 4.75 | +0.24 | +6.58% | 2 | 288 | 160.94% |
| INTC240517C00028500 | 2024-05-16 2:27PM EDT | 28.50 | 3.55 | 2.32 | 4.10 | -0.05 | -1.39% | 1 | 33 | 319.92% |
| INTC240517C00029000 | 2024-05-17 3:51PM EDT | 29.00 | 2.80 | 2.67 | 3.15 | -0.31 | -9.97% | 100 | 404 | 129.69% |
| INTC240517C00029500 | 2024-05-17 3:54PM EDT | 29.50 | 2.30 | 2.10 | 2.53 | -0.27 | -10.51% | 18 | 813 | 146.88% |
| INTC240517C00030000 | 2024-05-17 3:57PM EDT | 30.00 | 1.77 | 1.67 | 2.04 | -0.32 | -15.31% | 549 | 4,027 | 70.31% |
| INTC240517C00030500 | 2024-05-17 3:59PM EDT | 30.50 | 1.43 | 1.29 | 1.56 | -0.12 | -7.74% | 632 | 4,807 | 77.34% |
| INTC240517C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.83 | 0.80 | 0.93 | -0.25 | -23.15% | 3,293 | 11,367 | 57.81% |
| INTC240517C00031500 | 2024-05-17 3:58PM EDT | 31.50 | 0.31 | 0.32 | 0.37 | -0.30 | -49.18% | 5,497 | 9,526 | 22.66% |
| INTC240517C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 12,066 | 21,051 | 8.99% |
| INTC240517C00032500 | 2024-05-17 3:54PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,944 | 10,124 | 25.00% |
| INTC240517C00033000 | 2024-05-17 3:51PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,953 | 8,261 | 39.06% |
| INTC240517C00033500 | 2024-05-17 3:38PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 1,824 | 51.56% |
| INTC240517C00034000 | 2024-05-17 3:33PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 217 | 3,618 | 56.25% |
| INTC240517C00034500 | 2024-05-17 2:04PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 15 | 2,198 | 50.00% |
| INTC240517C00035000 | 2024-05-17 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 263 | 19,292 | 78.13% |
| INTC240517C00035500 | 2024-05-17 10:51AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,052 | 87.50% |
| INTC240517C00036000 | 2024-05-17 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,443 | 96.88% |
| INTC240517C00036500 | 2024-05-17 3:39PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,404 | 106.25% |
| INTC240517C00037000 | 2024-05-16 1:54PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,707 | 118.75% |
| INTC240517C00037500 | 2024-05-16 2:58PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,118 | 137.50% |
| INTC240517C00038000 | 2024-05-17 3:11PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19,193 | 137.50% |
| INTC240517C00038500 | 2024-05-13 9:39AM EDT | 38.50 | 0.01 | 0.00 | 1.23 | 0.00 | - | 120 | 1,055 | 377.34% |
| INTC240517C00039000 | 2024-05-17 9:41AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19,450 | 150.00% |
| INTC240517C00039500 | 2024-05-10 3:57PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,121 | 162.50% |
| INTC240517C00040000 | 2024-05-17 9:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 50,099 | 168.75% |
| INTC240517C00040500 | 2024-05-13 1:03PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,664 | 175.00% |
| INTC240517C00041000 | 2024-05-17 11:38AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 28 | 5,079 | 187.50% |
| INTC240517C00042000 | 2024-05-17 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,589 | 200.00% |
| INTC240517C00043000 | 2024-05-17 1:53PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,709 | 212.50% |
| INTC240517C00044000 | 2024-05-17 11:21AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,910 | 231.25% |
| INTC240517C00045000 | 2024-05-17 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18,094 | 243.75% |
| INTC240517C00046000 | 2024-05-16 11:17AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,942 | 262.50% |
| INTC240517C00047000 | 2024-05-16 1:56PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22,411 | 275.00% |
| INTC240517C00048000 | 2024-05-17 11:44AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,990 | 287.50% |
| INTC240517C00049000 | 2024-05-16 12:07PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,699 | 300.00% |
| INTC240517C00050000 | 2024-05-17 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26,614 | 312.50% |
| INTC240517C00055000 | 2024-05-15 10:07AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,080 | 362.50% |
| INTC240517C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,568 | 412.50% |
| INTC240517C00065000 | 2024-05-09 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,885 | 462.50% |
| INTC240517C00070000 | 2024-05-17 3:40PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,998 | 500.00% |
Opções de vendapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00024000 | 2024-05-01 10:10AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 212.50% |
| INTC240517P00025000 | 2024-05-14 11:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,531 | 181.25% |
| INTC240517P00026000 | 2024-05-16 3:14PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 486 | 156.25% |
| INTC240517P00026500 | 2024-05-10 3:04PM EDT | 26.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | 5 | 774 | 313.28% |
| INTC240517P00027000 | 2024-05-17 10:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,102 | 50.00% |
| INTC240517P00027500 | 2024-05-13 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 50.00% |
| INTC240517P00028000 | 2024-05-16 2:51PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 12,634 | 106.25% |
| INTC240517P00028500 | 2024-05-16 11:17AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 511 | 90.63% |
| INTC240517P00029000 | 2024-05-17 3:44PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 12,602 | 50.00% |
| INTC240517P00029500 | 2024-05-17 11:50AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 8,306 | 50.00% |
| INTC240517P00030000 | 2024-05-17 2:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 12,830 | 53.13% |
| INTC240517P00030500 | 2024-05-17 3:14PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 5,898 | 25.00% |
| INTC240517P00031000 | 2024-05-17 3:40PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,360 | 7,567 | 30.47% |
| INTC240517P00031500 | 2024-05-17 3:14PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 2,642 | 5,149 | 14.84% |
| INTC240517P00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.16 | 0.06 | 0.19 | -0.01 | -5.88% | 6,117 | 4,853 | 11.72% |
| INTC240517P00032500 | 2024-05-17 3:59PM EDT | 32.50 | 0.69 | 0.50 | 1.64 | +0.18 | +35.29% | 354 | 546 | 101.76% |
| INTC240517P00033000 | 2024-05-17 3:49PM EDT | 33.00 | 1.20 | 0.93 | 1.36 | +0.24 | +25.00% | 110 | 1,655 | 89.06% |
| INTC240517P00033500 | 2024-05-17 3:27PM EDT | 33.50 | 1.65 | 1.27 | 2.57 | +0.35 | +26.92% | 10 | 18 | 121.88% |
| INTC240517P00034000 | 2024-05-17 3:52PM EDT | 34.00 | 2.18 | 1.61 | 2.60 | +0.25 | +12.95% | 54 | 8,190 | 177.73% |
| INTC240517P00034500 | 2024-05-17 3:01PM EDT | 34.50 | 2.71 | 2.06 | 2.92 | +0.32 | +13.39% | 3 | 992 | 160.16% |
| INTC240517P00035000 | 2024-05-17 10:26AM EDT | 35.00 | 2.00 | 2.40 | 4.20 | -0.90 | -31.03% | 29 | 6,533 | 145.70% |
| INTC240517P00035500 | 2024-05-16 11:33AM EDT | 35.50 | 3.79 | 2.99 | 4.70 | 0.00 | - | 2 | 7 | 175.00% |
| INTC240517P00036000 | 2024-05-17 3:58PM EDT | 36.00 | 4.15 | 3.10 | 5.20 | +0.35 | +9.21% | 4 | 165 | 368.36% |
| INTC240517P00036500 | 2024-05-10 12:51PM EDT | 36.50 | 6.29 | 3.70 | 6.65 | 0.00 | - | 10 | 0 | 287.50% |
| INTC240517P00037000 | 2024-05-17 3:54PM EDT | 37.00 | 5.19 | 4.35 | 5.20 | +0.34 | +7.01% | 9 | 123 | 151.56% |
| INTC240517P00037500 | 2024-05-17 9:30AM EDT | 37.50 | 5.63 | 4.60 | 6.65 | -0.62 | -9.92% | 1 | 2 | 416.41% |
| INTC240517P00038000 | 2024-05-17 10:39AM EDT | 38.00 | 6.00 | 5.35 | 6.25 | +0.15 | +2.56% | 2 | 445 | 206.25% |
| INTC240517P00038500 | 2024-05-10 10:01AM EDT | 38.50 | 8.16 | 5.75 | 6.75 | 0.00 | - | 10 | 0 | 218.75% |
| INTC240517P00039000 | 2024-05-16 3:30PM EDT | 39.00 | 6.85 | 5.60 | 7.25 | 0.00 | - | 431 | 841 | 229.69% |
| INTC240517P00039500 | 2024-05-10 12:00PM EDT | 39.50 | 9.26 | 7.55 | 8.50 | 0.00 | - | 2 | 0 | 342.97% |
| INTC240517P00040000 | 2024-05-17 9:31AM EDT | 40.00 | 8.02 | 7.10 | 8.20 | +0.07 | +0.88% | 3 | 693 | 212.50% |
| INTC240517P00040500 | 2024-05-15 3:27PM EDT | 40.50 | 9.29 | 7.90 | 9.70 | 0.00 | - | 2 | 1 | 289.84% |
| INTC240517P00041000 | 2024-05-16 3:30PM EDT | 41.00 | 8.85 | 8.55 | 9.25 | 0.00 | - | 230 | 425 | 273.44% |
| INTC240517P00042000 | 2024-05-16 3:30PM EDT | 42.00 | 9.95 | 9.10 | 10.25 | 0.00 | - | 391 | 746 | 293.75% |
| INTC240517P00043000 | 2024-05-16 3:30PM EDT | 43.00 | 11.22 | 10.10 | 11.40 | +0.37 | +3.41% | 2 | 1,122 | 388.28% |
| INTC240517P00044000 | 2024-05-16 3:30PM EDT | 44.00 | 11.10 | 11.15 | 12.25 | 0.00 | - | 190 | 343 | 332.81% |
| INTC240517P00045000 | 2024-05-16 3:30PM EDT | 45.00 | 12.95 | 12.10 | 13.25 | 0.00 | - | 90 | 160 | 351.56% |
| INTC240517P00046000 | 2024-05-16 3:30PM EDT | 46.00 | 13.95 | 13.45 | 15.20 | 0.00 | - | 60 | 117 | 415.63% |
| INTC240517P00047000 | 2024-05-16 3:30PM EDT | 47.00 | 14.95 | 14.20 | 15.30 | 0.00 | - | 200 | 342 | 420.31% |
| INTC240517P00048000 | 2024-05-15 3:16PM EDT | 48.00 | 16.85 | 15.30 | 16.25 | 0.00 | - | 157 | 11 | 403.13% |
| INTC240517P00049000 | 2024-05-01 11:54AM EDT | 49.00 | 18.90 | 16.10 | 17.25 | 0.00 | - | 31 | 0 | 418.75% |
| INTC240517P00050000 | 2024-05-15 3:16PM EDT | 50.00 | 18.85 | 17.25 | 18.25 | 0.00 | - | 110 | 11 | 434.38% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 22.10 | 23.25 | 0.00 | - | 1 | 0 | 507.81% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 60.00 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 65.00 | 32.90 | 31.65 | 35.00 | 0.00 | - | 2 | 0 | 696.88% |
| INTC240517P00070000 | 2024-05-13 2:30PM EDT | 70.00 | 39.40 | 36.85 | 39.70 | 0.00 | - | 3,788 | 0 | 709.38% |
© 2024 Yahoo. Todos os direitos reservados.