Mercado fechará em 5 h 4 min
BOVESPA
126.882,61 +958,42 (+0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.845,30 +117,32 (+0,21%) PETROLEO CRU
78,90 -0,10 (-0,13%) OURO
2.309,70 -1,30 (-0,06%) Bitcoin USD
59.026,36 +1.640,91 (+2,86%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:56AM EDT. Mercado aberto.
Preço de exercício:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00028000 | 2024-05-02 10:20AM EDT | 2024-05-03 | 2.30 | 2.30 | 2.36 | -0.15 | -6.12% | 1 | 141 | 0.00% |
| INTC240510C00028000 | 2024-05-02 10:26AM EDT | 2024-05-10 | 2.43 | 2.18 | 2.44 | -0.07 | -2.80% | 21 | 163 | 30.08% |
| INTC240517C00028000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 2.77 | 2.39 | 2.48 | 0.00 | - | 50 | 225 | 28.13% |
| INTC240524C00028000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 2.59 | 2.17 | 2.81 | 0.00 | - | 64 | 66 | 42.58% |
| INTC240531C00028000 | 2024-05-02 10:20AM EDT | 2024-05-31 | 2.64 | 2.49 | 2.70 | -0.04 | -1.49% | 3 | 44 | 32.67% |
| INTC240621C00028000 | 2024-05-02 9:46AM EDT | 2024-06-21 | 3.06 | 2.79 | 3.15 | -0.14 | -4.38% | 23 | 261 | 38.38% |
| INTC240719C00028000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 3.40 | 3.25 | 3.35 | 0.00 | - | 11 | 50 | 35.13% |
| INTC240920C00028000 | 2024-05-01 3:06PM EDT | 2024-09-20 | 4.60 | 3.60 | 4.20 | 0.00 | - | 56 | 490 | 39.01% |
| INTC241115C00028000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 5.00 | 4.80 | 4.90 | 0.00 | - | 1 | 44 | 41.68% |
| INTC250620C00028000 | 2024-05-01 11:34AM EDT | 2025-06-20 | 6.56 | 6.45 | 6.55 | 0.00 | - | 308 | 663 | 42.65% |
| INTC250919C00028000 | 2024-05-01 11:26AM EDT | 2025-09-19 | 7.03 | 6.90 | 7.10 | 0.00 | - | 60 | 339 | 42.82% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 8.50 | 6.50 | 7.65 | 0.00 | - | 1 | 273 | 43.29% |
| INTC260116C00028000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 8.09 | 7.65 | 7.80 | 0.00 | - | 137 | 396 | 43.35% |
| INTC260618C00028000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 8.09 | 7.50 | 8.85 | 0.00 | - | 1 | 4 | 45.39% |
| INTC261218C00028000 | 2024-05-02 10:02AM EDT | 2026-12-18 | 9.45 | 8.90 | 9.35 | +0.16 | +1.72% | 3 | 254 | 43.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00028000 | 2024-05-02 10:34AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 2,704 | 50.00% |
| INTC240510P00028000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 221 | 813 | 37.11% |
| INTC240517P00028000 | 2024-05-02 10:16AM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 27 | 11,310 | 35.16% |
| INTC240524P00028000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 29 | 503 | 34.57% |
| INTC240531P00028000 | 2024-05-02 10:34AM EDT | 2024-05-31 | 0.33 | 0.29 | 0.30 | +0.12 | +57.14% | 23 | 956 | 33.45% |
| INTC240607P00028000 | 2024-05-02 10:36AM EDT | 2024-06-07 | 0.40 | 0.37 | 0.39 | +0.02 | +5.26% | 40 | 1,997 | 33.50% |
| INTC240621P00028000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 0.54 | 0.52 | 0.53 | 0.00 | - | 5 | 2,853 | 32.72% |
| INTC240719P00028000 | 2024-05-02 10:30AM EDT | 2024-07-19 | 0.78 | 0.78 | 0.80 | -0.02 | -2.50% | 37 | 1,458 | 32.32% |
| INTC240920P00028000 | 2024-05-02 10:40AM EDT | 2024-09-20 | 1.51 | 1.50 | 1.52 | +0.01 | +0.67% | 1,262 | 10,052 | 35.16% |
| INTC241115P00028000 | 2024-05-01 3:11PM EDT | 2024-11-15 | 1.82 | 2.00 | 2.02 | 0.00 | - | 1,016 | 2,264 | 36.01% |
| INTC250620P00028000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 3.00 | 2.82 | 3.10 | +0.16 | +5.63% | 6 | 3,953 | 34.01% |
| INTC250919P00028000 | 2024-05-01 2:11PM EDT | 2025-09-19 | 3.39 | 3.25 | 3.45 | 0.00 | - | 203 | 946 | 33.46% |
| INTC251219P00028000 | 2024-05-01 3:06PM EDT | 2025-12-19 | 3.45 | 2.96 | 3.80 | 0.00 | - | 179 | 5,279 | 33.26% |
| INTC260116P00028000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 3.73 | 3.80 | 3.90 | 0.00 | - | 12 | 1,036 | 33.19% |
| INTC260618P00028000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 3.69 | 3.65 | 4.35 | 0.00 | - | 2 | 1,222 | 32.52% |
| INTC261218P00028000 | 2024-05-01 2:00PM EDT | 2026-12-18 | 3.97 | 3.60 | 5.00 | 0.00 | - | 108 | 3,580 | 32.86% |
© 2024 Yahoo. Todos os direitos reservados.