Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.246,74 -443,53 (-0,67%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:32.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00032000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 10,977 | 26,294 | 30.86% |
| INTC240628C00032000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 1,044 | 6,295 | 32.62% |
| INTC240705C00032000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 0.37 | 0.38 | 0.40 | -0.06 | -13.95% | 253 | 1,657 | 33.06% |
| INTC240712C00032000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.55 | 0.54 | 0.56 | -0.03 | -5.17% | 174 | 733 | 34.08% |
| INTC240719C00032000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.71 | 0.72 | 0.74 | -0.04 | -5.33% | 2,097 | 12,392 | 35.74% |
| INTC240726C00032000 | 2024-06-14 3:37PM EDT | 2024-07-26 | 1.17 | 1.15 | 1.22 | -0.04 | -3.31% | 25 | 173 | 44.87% |
| INTC240802C00032000 | 2024-06-14 2:45PM EDT | 2024-08-02 | 1.24 | 1.17 | 1.35 | -0.06 | -4.62% | 35 | 7 | 44.58% |
| INTC240816C00032000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 1.46 | 1.48 | 1.50 | -0.03 | -2.01% | 56 | 3,162 | 42.33% |
| INTC240920C00032000 | 2024-06-14 2:17PM EDT | 2024-09-20 | 1.83 | 1.89 | 1.91 | -0.10 | -5.18% | 186 | 7,410 | 40.55% |
| INTC241018C00032000 | 2024-06-14 3:36PM EDT | 2024-10-18 | 2.17 | 2.19 | 2.22 | -0.07 | -3.12% | 185 | 1,758 | 40.14% |
| INTC241115C00032000 | 2024-06-14 11:46AM EDT | 2024-11-15 | 2.65 | 2.65 | 2.70 | -0.05 | -1.85% | 19 | 1,393 | 42.38% |
| INTC241220C00032000 | 2024-06-14 2:15PM EDT | 2024-12-20 | 2.89 | 2.92 | 3.00 | -0.03 | -1.03% | 23 | 1,134 | 41.70% |
| INTC251219C00032000 | 2024-06-14 1:45PM EDT | 2025-12-19 | 5.70 | 5.55 | 6.65 | -0.05 | -0.87% | 6 | 1,156 | 48.99% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00032000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 1.64 | 1.52 | 1.62 | +0.01 | +0.61% | 328 | 18,033 | 29.69% |
| INTC240628P00032000 | 2024-06-14 2:50PM EDT | 2024-06-28 | 1.89 | 1.59 | 1.95 | +0.13 | +7.39% | 34 | 388 | 40.53% |
| INTC240705P00032000 | 2024-06-14 2:52PM EDT | 2024-07-05 | 1.91 | 1.71 | 2.02 | +0.08 | +4.37% | 5 | 105 | 35.84% |
| INTC240712P00032000 | 2024-06-13 2:14PM EDT | 2024-07-12 | 2.00 | 1.92 | 2.18 | 0.00 | - | 8 | 168 | 36.43% |
| INTC240719P00032000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 2.11 | 2.09 | 2.13 | +0.01 | +0.48% | 23 | 10,595 | 31.10% |
| INTC240726P00032000 | 2024-06-14 2:17PM EDT | 2024-07-26 | 2.61 | 2.47 | 2.55 | +0.10 | +3.98% | 11 | 132 | 39.36% |
| INTC240802P00032000 | 2024-06-13 3:43PM EDT | 2024-08-02 | 2.58 | 2.48 | 2.75 | 0.00 | - | 25 | 25 | 41.11% |
| INTC240816P00032000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 2.87 | 2.82 | 2.85 | +0.02 | +0.70% | 31 | 6,318 | 38.28% |
| INTC240920P00032000 | 2024-06-14 10:02AM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | +0.07 | +2.27% | 15 | 9,905 | 35.57% |
| INTC241018P00032000 | 2024-06-14 10:03AM EDT | 2024-10-18 | 3.40 | 3.25 | 3.35 | -0.02 | -0.58% | 3 | 1,875 | 34.23% |
| INTC241115P00032000 | 2024-06-14 2:36PM EDT | 2024-11-15 | 3.80 | 3.65 | 3.75 | +0.10 | +2.70% | 140 | 5,141 | 36.06% |
| INTC241220P00032000 | 2024-06-13 3:59PM EDT | 2024-12-20 | 4.00 | 3.85 | 3.95 | +0.15 | +3.90% | 1 | 586 | 34.84% |
| INTC251219P00032000 | 2024-06-14 2:35PM EDT | 2025-12-19 | 5.75 | 5.60 | 6.25 | +0.19 | +3.42% | 14 | 3,893 | 35.79% |
© 2024 Yahoo. Todos os direitos reservados.