Mercado abrirá em 4 h 42 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
79,41 +0,18 (+0,23%) OURO
2.388,00 +2,50 (+0,10%) Bitcoin USD
66.322,67 +34,52 (+0,05%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240517C00024000 | 2024-05-13 9:59AM EDT | 24.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240517C00025000 | 2024-05-16 3:07PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240517C00026000 | 2024-05-16 10:56AM EDT | 26.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240517C00026500 | 2024-05-06 12:00PM EDT | 26.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240517C00027000 | 2024-05-16 12:45PM EDT | 27.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240517C00027500 | 2024-05-16 2:16PM EDT | 27.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517C00028000 | 2024-05-16 9:40AM EDT | 28.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240517C00028500 | 2024-05-16 2:27PM EDT | 28.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240517C00029000 | 2024-05-16 3:24PM EDT | 29.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| INTC240517C00029500 | 2024-05-16 3:49PM EDT | 29.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| INTC240517C00030000 | 2024-05-16 3:58PM EDT | 30.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 0.00% |
| INTC240517C00030500 | 2024-05-16 3:59PM EDT | 30.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,927 | 0 | 0.00% |
| INTC240517C00031000 | 2024-05-16 3:59PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4,624 | 0 | 0.00% |
| INTC240517C00031500 | 2024-05-16 3:59PM EDT | 31.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20,395 | 0 | 0.00% |
| INTC240517C00032000 | 2024-05-16 3:59PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23,636 | 0 | 0.00% |
| INTC240517C00032500 | 2024-05-16 3:59PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13,045 | 0 | 12.50% |
| INTC240517C00033000 | 2024-05-16 3:59PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,543 | 0 | 12.50% |
| INTC240517C00033500 | 2024-05-16 3:52PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| INTC240517C00034000 | 2024-05-16 3:56PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| INTC240517C00034500 | 2024-05-16 3:56PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| INTC240517C00035000 | 2024-05-16 3:59PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 50.00% |
| INTC240517C00035500 | 2024-05-16 3:59PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| INTC240517C00036000 | 2024-05-16 2:50PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTC240517C00036500 | 2024-05-16 3:01PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| INTC240517C00037000 | 2024-05-16 1:54PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240517C00037500 | 2024-05-16 2:58PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240517C00038000 | 2024-05-16 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| INTC240517C00038500 | 2024-05-13 9:39AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| INTC240517C00039000 | 2024-05-16 12:33PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC240517C00039500 | 2024-05-10 3:57PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240517C00040000 | 2024-05-16 3:00PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| INTC240517C00040500 | 2024-05-13 1:03PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00041000 | 2024-05-16 12:33PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| INTC240517C00042000 | 2024-05-16 12:46PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC240517C00043000 | 2024-05-16 1:09PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC240517C00044000 | 2024-05-16 12:58PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240517C00045000 | 2024-05-16 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| INTC240517C00046000 | 2024-05-16 11:17AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240517C00047000 | 2024-05-16 1:56PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240517C00048000 | 2024-05-15 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| INTC240517C00049000 | 2024-05-16 12:07PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240517C00050000 | 2024-05-16 2:12PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| INTC240517C00055000 | 2024-05-15 10:07AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| INTC240517C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240517C00065000 | 2024-05-09 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240517C00070000 | 2024-05-15 12:50PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240517P00025000 | 2024-05-14 11:45AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240517P00026000 | 2024-05-16 3:14PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240517P00026500 | 2024-05-10 3:04PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240517P00027000 | 2024-05-16 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240517P00027500 | 2024-05-13 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| INTC240517P00028000 | 2024-05-16 2:51PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| INTC240517P00028500 | 2024-05-16 11:17AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240517P00029000 | 2024-05-16 3:55PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| INTC240517P00029500 | 2024-05-16 3:57PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| INTC240517P00030000 | 2024-05-16 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 25.00% |
| INTC240517P00030500 | 2024-05-16 3:59PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 25.00% |
| INTC240517P00031000 | 2024-05-16 3:58PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 25.00% |
| INTC240517P00031500 | 2024-05-16 3:59PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,543 | 0 | 12.50% |
| INTC240517P00032000 | 2024-05-16 3:59PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,733 | 0 | 0.78% |
| INTC240517P00032500 | 2024-05-16 3:59PM EDT | 32.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| INTC240517P00033000 | 2024-05-16 3:56PM EDT | 33.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| INTC240517P00033500 | 2024-05-16 3:38PM EDT | 33.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240517P00034000 | 2024-05-16 3:59PM EDT | 34.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| INTC240517P00034500 | 2024-05-16 2:42PM EDT | 34.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240517P00035000 | 2024-05-16 2:21PM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| INTC240517P00035500 | 2024-05-16 11:33AM EDT | 35.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00036000 | 2024-05-16 2:01PM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240517P00036500 | 2024-05-10 12:51PM EDT | 36.50 | 6.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240517P00037000 | 2024-05-16 3:30PM EDT | 37.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC240517P00037500 | 2024-05-15 3:24PM EDT | 37.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240517P00038000 | 2024-05-16 3:30PM EDT | 38.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| INTC240517P00038500 | 2024-05-10 10:01AM EDT | 38.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240517P00039000 | 2024-05-16 3:30PM EDT | 39.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| INTC240517P00039500 | 2024-05-10 12:00PM EDT | 39.50 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00040000 | 2024-05-16 3:30PM EDT | 40.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| INTC240517P00040500 | 2024-05-15 3:27PM EDT | 40.50 | 9.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00041000 | 2024-05-16 3:30PM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC240517P00042000 | 2024-05-16 3:30PM EDT | 42.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| INTC240517P00043000 | 2024-05-16 3:30PM EDT | 43.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| INTC240517P00044000 | 2024-05-16 3:30PM EDT | 44.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| INTC240517P00045000 | 2024-05-16 3:30PM EDT | 45.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| INTC240517P00046000 | 2024-05-16 3:30PM EDT | 46.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240517P00047000 | 2024-05-16 3:30PM EDT | 47.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| INTC240517P00048000 | 2024-05-15 3:16PM EDT | 48.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| INTC240517P00049000 | 2024-05-01 11:54AM EDT | 49.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240517P00050000 | 2024-05-15 3:16PM EDT | 50.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00070000 | 2024-05-13 2:30PM EDT | 70.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 3,788 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.