Mercado fechará em 18 mins
BOVESPA
119.615,67 +48,14 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.124,75 -150,90 (-0,29%) PETROLEO CRU
78,57 -0,05 (-0,06%) OURO
2.349,60 +31,60 (+1,36%) Bitcoin USD
65.499,34 -1.170,59 (-1,76%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:42PM EDT. Mercado aberto.
Preço de exercício:29.00
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00029000 | 2024-06-14 3:10PM EDT | 2024-06-14 | 1.38 | 1.36 | 1.43 | -0.06 | -4.17% | 326 | 372 | 56.25% |
| INTC240621C00029000 | 2024-06-14 2:31PM EDT | 2024-06-21 | 1.44 | 1.50 | 1.55 | -0.16 | -10.00% | 24 | 1,107 | 34.18% |
| INTC240628C00029000 | 2024-06-14 1:26PM EDT | 2024-06-28 | 1.66 | 1.67 | 1.72 | +0.04 | +2.47% | 55 | 198 | 34.67% |
| INTC240705C00029000 | 2024-06-14 10:38AM EDT | 2024-07-05 | 1.77 | 1.60 | 1.85 | -0.23 | -11.50% | 18 | 68 | 33.99% |
| INTC240712C00029000 | 2024-06-13 1:46PM EDT | 2024-07-12 | 2.12 | 1.73 | 2.01 | 0.00 | - | 34 | 33 | 35.11% |
| INTC240719C00029000 | 2024-06-14 2:41PM EDT | 2024-07-19 | 2.09 | 2.16 | 2.20 | -0.21 | -9.13% | 66 | 1,427 | 37.16% |
| INTC240726C00029000 | 2024-06-14 10:33AM EDT | 2024-07-26 | 2.54 | 2.56 | 2.61 | -0.14 | -5.22% | 13 | 8 | 44.78% |
| INTC240816C00029000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 2.80 | 2.84 | 2.90 | -0.10 | -3.45% | 7 | 410 | 42.80% |
| INTC240920C00029000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 3.27 | 3.25 | 3.35 | -0.13 | -3.82% | 13 | 95 | 41.94% |
| INTC241018C00029000 | 2024-06-14 12:41PM EDT | 2024-10-18 | 3.45 | 3.55 | 3.65 | -0.12 | -3.36% | 4 | 253 | 41.46% |
| INTC241115C00029000 | 2024-06-13 12:38PM EDT | 2024-11-15 | 4.05 | 4.00 | 4.10 | 0.00 | - | 15 | 217 | 43.51% |
| INTC241220C00029000 | 2024-06-14 1:36PM EDT | 2024-12-20 | 4.30 | 4.25 | 4.35 | -0.35 | -7.53% | 1 | 166 | 42.29% |
| INTC250117C00029000 | 2024-06-13 1:02PM EDT | 2025-01-17 | 4.54 | 4.50 | 4.60 | -0.06 | -1.30% | 25 | 1,368 | 42.26% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614P00029000 | 2024-06-14 3:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 3,313 | 50.00% |
| INTC240621P00029000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1,339 | 17,151 | 29.30% |
| INTC240628P00029000 | 2024-06-14 3:18PM EDT | 2024-06-28 | 0.24 | 0.22 | 0.23 | 0.00 | - | 642 | 1,143 | 30.27% |
| INTC240705P00029000 | 2024-06-14 3:20PM EDT | 2024-07-05 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 176 | 508 | 29.88% |
| INTC240712P00029000 | 2024-06-14 3:20PM EDT | 2024-07-12 | 0.46 | 0.45 | 0.46 | +0.03 | +6.98% | 102 | 668 | 30.32% |
| INTC240719P00029000 | 2024-06-14 3:08PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.61 | +0.03 | +5.08% | 494 | 15,599 | 31.84% |
| INTC240726P00029000 | 2024-06-14 2:28PM EDT | 2024-07-26 | 1.02 | 0.98 | 1.00 | +0.04 | +4.08% | 20 | 226 | 39.55% |
| INTC240802P00029000 | 2024-06-14 2:22PM EDT | 2024-08-02 | 1.12 | 1.05 | 1.12 | +0.07 | +6.67% | 31 | 1 | 39.60% |
| INTC240816P00029000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 1.27 | 1.26 | 1.27 | +0.03 | +2.42% | 2,732 | 2,708 | 38.18% |
| INTC240920P00029000 | 2024-06-14 12:40PM EDT | 2024-09-20 | 1.57 | 1.54 | 1.56 | +0.03 | +1.95% | 47 | 1,461 | 35.60% |
| INTC241018P00029000 | 2024-06-14 1:54PM EDT | 2024-10-18 | 1.76 | 1.74 | 1.76 | +0.06 | +3.53% | 10 | 2,159 | 34.40% |
| INTC241115P00029000 | 2024-06-14 2:44PM EDT | 2024-11-15 | 2.21 | 2.13 | 2.16 | +0.01 | +0.45% | 10 | 1,392 | 36.48% |
| INTC241220P00029000 | 2024-06-14 10:12AM EDT | 2024-12-20 | 2.39 | 2.31 | 2.34 | +0.10 | +4.37% | 2 | 571 | 35.11% |
| INTC250117P00029000 | 2024-06-14 12:08PM EDT | 2025-01-17 | 2.47 | 2.45 | 2.47 | +0.01 | +0.41% | 15 | 2,068 | 34.23% |
© 2024 Yahoo. Todos os direitos reservados.