Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,13 +0,18 (+0,23%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
59.704,39 +2.391,99 (+4,17%)
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:20.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00020000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 10.40 | 10.45 | 10.85 | 0.00 | - | 7 | 824 | 70.31% |
| INTC240816C00020000 | 2024-05-02 10:42AM EDT | 2024-08-16 | 10.55 | 9.65 | 10.95 | -0.40 | -3.65% | 20 | 41 | 63.57% |
| INTC240920C00020000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 11.30 | 10.70 | 12.50 | 0.00 | - | 6 | 17 | 74.12% |
| INTC241018C00020000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 10.73 | 10.30 | 11.65 | -0.49 | -4.37% | 3 | 21 | 51.17% |
| INTC241115C00020000 | 2024-05-01 12:55PM EDT | 2024-11-15 | 10.80 | 11.00 | 11.80 | 0.00 | - | 1 | 40 | 58.25% |
| INTC241220C00020000 | 2024-05-02 2:48PM EDT | 2024-12-20 | 11.20 | 10.85 | 12.00 | +0.28 | +2.56% | 2 | 61 | 54.20% |
| INTC250117C00020000 | 2024-05-02 3:16PM EDT | 2025-01-17 | 11.30 | 11.05 | 11.80 | -0.10 | -0.88% | 17 | 1,953 | 51.17% |
| INTC250321C00020000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 11.80 | 10.65 | 12.60 | 0.00 | - | 27 | 62 | 64.33% |
| INTC250620C00020000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 11.80 | 11.65 | 13.85 | 0.00 | - | 6 | 23 | 58.72% |
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 2025-09-19 | 13.50 | 11.40 | 12.35 | 0.00 | - | 1 | 3 | 48.51% |
| INTC251219C00020000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 12.37 | 11.90 | 13.65 | -0.58 | -4.48% | 4 | 157 | 58.11% |
| INTC260116C00020000 | 2024-05-02 3:27PM EDT | 2026-01-16 | 12.65 | 12.55 | 14.85 | +0.15 | +1.20% | 5 | 1,304 | 57.28% |
| INTC260618C00020000 | 2024-05-02 2:46PM EDT | 2026-06-18 | 13.10 | 12.95 | 14.95 | 0.00 | - | 19 | 27 | 53.50% |
| INTC261218C00020000 | 2024-05-02 3:52PM EDT | 2026-12-18 | 13.61 | 13.45 | 13.85 | -0.39 | -2.79% | 55 | 446 | 47.35% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00020000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 7,833 | 50.78% |
| INTC240719P00020000 | 2024-05-02 2:26PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 83 | 44.92% |
| INTC240816P00020000 | 2024-05-02 12:04PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 87 | 43.36% |
| INTC240920P00020000 | 2024-05-01 11:43AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 417 | 41.21% |
| INTC241018P00020000 | 2024-05-02 11:26AM EDT | 2024-10-18 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 1 | 92 | 39.84% |
| INTC241115P00020000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 0.26 | 0.25 | 0.27 | +0.02 | +8.33% | 19 | 172 | 41.02% |
| INTC241220P00020000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 0.31 | 0.30 | 0.33 | +0.01 | +3.33% | 18 | 433 | 39.75% |
| INTC250117P00020000 | 2024-05-02 11:17AM EDT | 2025-01-17 | 0.37 | 0.34 | 0.38 | +0.02 | +5.71% | 14 | 6,851 | 39.01% |
| INTC250321P00020000 | 2024-05-02 11:10AM EDT | 2025-03-21 | 0.52 | 0.50 | 0.54 | 0.00 | - | 3 | 132 | 38.67% |
| INTC250620P00020000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 0.73 | 0.52 | 0.75 | -0.03 | -3.95% | 68 | 334 | 37.89% |
| INTC250919P00020000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 0.94 | 0.89 | 1.10 | -0.01 | -1.05% | 2 | 73 | 39.31% |
| INTC251219P00020000 | 2024-05-02 3:15PM EDT | 2025-12-19 | 1.13 | 1.05 | 1.20 | -0.02 | -1.74% | 10 | 2,490 | 37.40% |
| INTC260116P00020000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 1.20 | 1.13 | 1.24 | +0.06 | +5.26% | 24 | 2,502 | 37.04% |
| INTC260618P00020000 | 2024-05-02 3:18PM EDT | 2026-06-18 | 1.46 | 1.38 | 1.55 | +0.08 | +5.80% | 4 | 120 | 36.33% |
| INTC261218P00020000 | 2024-05-02 3:37PM EDT | 2026-12-18 | 1.72 | 1.66 | 1.82 | +0.02 | +1.18% | 37 | 1,226 | 35.06% |
© 2024 Yahoo. Todos os direitos reservados.