Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.630,55 -729,73 (-1,07%)
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:42.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607C00042000 | 2024-05-28 9:37AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 65 | 108.59% |
| INTC240614C00042000 | 2024-05-30 1:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.22 | 0.00 | - | 50 | 69 | 91.41% |
| INTC240621C00042000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 21 | 11,653 | 58.59% |
| INTC240628C00042000 | 2024-05-30 11:01AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 50.78% |
| INTC240719C00042000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 383 | 3,971 | 43.75% |
| INTC240816C00042000 | 2024-05-31 1:09PM EDT | 2024-08-16 | 0.14 | 0.15 | 0.19 | -0.01 | -6.67% | 68 | 10,338 | 43.56% |
| INTC240920C00042000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 0.24 | 0.25 | 0.26 | +0.02 | +9.09% | 166 | 20,133 | 38.77% |
| INTC241018C00042000 | 2024-05-30 11:17AM EDT | 2024-10-18 | 0.35 | 0.39 | 0.42 | 0.00 | - | 3 | 2,195 | 39.16% |
| INTC241115C00042000 | 2024-05-31 9:35AM EDT | 2024-11-15 | 0.62 | 0.62 | 0.65 | +0.07 | +12.73% | 76 | 336 | 40.60% |
| INTC241220C00042000 | 2024-05-30 12:50PM EDT | 2024-12-20 | 0.74 | 0.80 | 0.83 | 0.00 | - | 1 | 864 | 39.97% |
| INTC250620C00042000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 1.95 | 1.74 | 2.13 | +0.14 | +7.73% | 12 | 1,706 | 41.97% |
| INTC250919C00042000 | 2024-05-30 11:55AM EDT | 2025-09-19 | 2.35 | 2.40 | 2.75 | 0.00 | - | 1 | 242 | 42.60% |
| INTC251219C00042000 | 2024-05-30 3:20PM EDT | 2025-12-19 | 2.81 | 2.82 | 3.30 | 0.00 | - | 119 | 706 | 42.85% |
| INTC260116C00042000 | 2024-05-30 3:49PM EDT | 2026-01-16 | 3.05 | 3.15 | 3.30 | 0.00 | - | 25 | 1,578 | 41.83% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240607P00042000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 11.02 | 9.70 | 12.50 | 0.00 | - | 4 | 0 | 256.74% |
| INTC240621P00042000 | 2024-05-31 2:52PM EDT | 2024-06-21 | 11.70 | 9.75 | 12.45 | -0.11 | -0.93% | 1,510 | 1,445 | 146.09% |
| INTC240628P00042000 | 2024-05-31 10:10AM EDT | 2024-06-28 | 11.80 | 9.70 | 12.50 | 0.00 | - | 1 | 0 | 128.37% |
| INTC240719P00042000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 11.25 | 9.65 | 12.50 | -0.63 | -5.30% | 2,740 | 2,074 | 97.07% |
| INTC240816P00042000 | 2024-05-30 3:58PM EDT | 2024-08-16 | 11.80 | 10.95 | 11.40 | 0.00 | - | 4,740 | 2,389 | 46.39% |
| INTC240920P00042000 | 2024-05-22 11:22AM EDT | 2024-09-20 | 10.05 | 10.80 | 11.55 | 0.00 | - | 1 | 5,190 | 43.26% |
| INTC241018P00042000 | 2024-05-21 12:31PM EDT | 2024-10-18 | 10.33 | 10.60 | 11.35 | 0.00 | - | 1 | 414 | 32.72% |
| INTC241115P00042000 | 2024-05-21 1:40PM EDT | 2024-11-15 | 10.50 | 10.65 | 11.55 | 0.00 | - | 10 | 56 | 35.35% |
| INTC241220P00042000 | 2024-05-14 12:30PM EDT | 2024-12-20 | 11.23 | 10.65 | 11.75 | 0.00 | - | 1 | 10 | 36.08% |
| INTC250620P00042000 | 2024-05-20 9:33AM EDT | 2025-06-20 | 10.85 | 11.70 | 12.50 | 0.00 | - | 12 | 806 | 34.66% |
| INTC250919P00042000 | 2024-05-09 11:19AM EDT | 2025-09-19 | 12.50 | 11.45 | 13.35 | 0.00 | - | 5 | 1,341 | 38.34% |
| INTC251219P00042000 | 2024-05-09 2:33PM EDT | 2025-12-19 | 12.75 | 11.20 | 14.50 | 0.00 | - | 1 | 282 | 43.24% |
| INTC260116P00042000 | 2024-05-31 11:05AM EDT | 2026-01-16 | 12.94 | 11.25 | 14.50 | +0.26 | +2.05% | 30 | 1,663 | 42.21% |
© 2024 Yahoo. Todos os direitos reservados.