Mercado fechará em 3 h 43 min
BOVESPA
126.862,17 +937,98 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.005,96 +277,98 (+0,49%) PETROLEO CRU
78,64 -0,36 (-0,46%) OURO
2.309,40 -1,60 (-0,07%) Bitcoin USD
59.004,31 +2.059,23 (+3,62%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:17PM EDT. Mercado aberto.
Preço de exercício:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-02 10:54AM EDT | 2024-05-03 | 5.35 | 5.30 | 5.45 | -0.60 | -10.08% | 36 | 358 | 167.97% |
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 2024-05-10 | 6.35 | 5.35 | 5.45 | 0.00 | - | 84 | 82 | 83.59% |
| INTC240517C00025000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 5.60 | 5.35 | 5.45 | -0.35 | -5.88% | 14 | 173 | 62.50% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 5.00 | 5.50 | 0.00 | - | - | 2 | 61.33% |
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 2024-05-31 | 6.51 | 5.15 | 5.50 | 0.00 | - | 10 | 16 | 53.61% |
| INTC240621C00025000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 5.73 | 5.55 | 5.65 | +0.28 | +5.14% | 1 | 3,211 | 48.24% |
| INTC240719C00025000 | 2024-05-01 1:24PM EDT | 2024-07-19 | 5.69 | 5.75 | 5.90 | 0.00 | - | 32 | 39 | 46.63% |
| INTC240816C00025000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 6.68 | 6.05 | 6.20 | 0.00 | - | 5 | 127 | 47.12% |
| INTC240920C00025000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 6.50 | 6.35 | 6.45 | +0.05 | +0.78% | 2 | 336 | 45.65% |
| INTC241018C00025000 | 2024-05-02 11:32AM EDT | 2024-10-18 | 6.65 | 6.55 | 6.65 | +0.20 | +3.10% | 9 | 54 | 45.07% |
| INTC241115C00025000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 6.90 | 6.90 | 6.95 | 0.00 | - | 23 | 116 | 46.24% |
| INTC241220C00025000 | 2024-05-02 9:43AM EDT | 2024-12-20 | 7.15 | 6.25 | 7.15 | +0.05 | +0.70% | 3 | 148 | 45.31% |
| INTC250117C00025000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 7.25 | 7.25 | 7.35 | 0.00 | - | 200 | 6,996 | 45.31% |
| INTC250321C00025000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 7.85 | 7.65 | 7.80 | 0.00 | - | 4 | 410 | 45.63% |
| INTC250620C00025000 | 2024-05-01 10:26AM EDT | 2025-06-20 | 8.70 | 8.00 | 8.35 | 0.00 | - | 10 | 625 | 45.58% |
| INTC250919C00025000 | 2024-05-01 1:58PM EDT | 2025-09-19 | 8.78 | 8.70 | 8.85 | 0.00 | - | 364 | 473 | 45.57% |
| INTC251219C00025000 | 2024-05-02 10:19AM EDT | 2025-12-19 | 9.25 | 9.20 | 9.35 | -0.25 | -2.63% | 2 | 637 | 45.87% |
| INTC260116C00025000 | 2024-05-02 9:58AM EDT | 2026-01-16 | 9.43 | 9.35 | 9.50 | -0.07 | -0.74% | 2 | 797 | 45.98% |
| INTC260618C00025000 | 2024-05-01 2:21PM EDT | 2026-06-18 | 10.00 | 9.95 | 10.65 | 0.00 | - | 32 | 219 | 49.12% |
| INTC261218C00025000 | 2024-05-02 11:21AM EDT | 2026-12-18 | 10.91 | 10.65 | 12.90 | +0.18 | +1.68% | 15 | 9,233 | 51.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 106.25% |
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 50.00% |
| INTC240517P00025000 | 2024-05-01 12:09PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 3,317 | 40.63% |
| INTC240524P00025000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 171 | 39.84% |
| INTC240531P00025000 | 2024-05-02 11:26AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 160 | 36.72% |
| INTC240607P00025000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 121 | 36.91% |
| INTC240621P00025000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 63 | 8,385 | 34.77% |
| INTC240719P00025000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 1 | 1,153 | 33.30% |
| INTC240816P00025000 | 2024-05-02 11:42AM EDT | 2024-08-16 | 0.50 | 0.48 | 0.49 | 0.00 | - | 1,886 | 1,319 | 36.82% |
| INTC240920P00025000 | 2024-05-02 10:00AM EDT | 2024-09-20 | 0.66 | 0.63 | 0.65 | +0.03 | +4.76% | 188 | 2,570 | 35.55% |
| INTC241018P00025000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 0.77 | 0.76 | 0.78 | 0.00 | - | 420 | 1,169 | 34.96% |
| INTC241115P00025000 | 2024-05-02 12:01PM EDT | 2024-11-15 | 1.02 | 1.02 | 1.03 | +0.02 | +1.94% | 226 | 2,893 | 36.55% |
| INTC241220P00025000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 1.16 | 1.15 | 1.17 | +0.05 | +4.50% | 252 | 3,663 | 35.74% |
| INTC250117P00025000 | 2024-05-02 11:49AM EDT | 2025-01-17 | 1.26 | 1.24 | 1.27 | +0.09 | +7.69% | 65 | 21,276 | 35.11% |
| INTC250321P00025000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 1.50 | 1.50 | 1.57 | +0.08 | +5.63% | 576 | 6,532 | 35.06% |
| INTC250620P00025000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 1.90 | 1.86 | 1.99 | -0.06 | -3.06% | 4 | 2,749 | 35.21% |
| INTC250919P00025000 | 2024-05-02 10:35AM EDT | 2025-09-19 | 2.10 | 2.17 | 2.30 | +0.05 | +2.44% | 1 | 577 | 34.64% |
| INTC251219P00025000 | 2024-05-01 1:35PM EDT | 2025-12-19 | 2.53 | 2.48 | 2.56 | 0.00 | - | 2 | 2,537 | 34.00% |
| INTC260116P00025000 | 2024-05-02 10:41AM EDT | 2026-01-16 | 2.61 | 2.55 | 2.65 | 0.00 | - | 9 | 3,032 | 33.94% |
| INTC260618P00025000 | 2024-05-01 12:25PM EDT | 2026-06-18 | 2.96 | 2.95 | 3.05 | 0.00 | - | 2 | 2,042 | 33.22% |
| INTC261218P00025000 | 2024-05-02 11:57AM EDT | 2026-12-18 | 3.40 | 3.35 | 3.40 | +0.17 | +5.35% | 8 | 3,145 | 32.07% |
© 2024 Yahoo. Todos os direitos reservados.