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
79,18 +0,23 (+0,29%) OURO
2.315,20 +5,60 (+0,24%) Bitcoin USD
59.445,57 +2.368,27 (+4,15%)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00030000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.59 | 0.41 | 0.60 | +0.02 | +3.51% | 5,013 | 2,363 | 42.97% |
| INTC240510C00030000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.74 | 0.77 | 0.79 | -0.03 | -3.90% | 3,433 | 1,056 | 27.64% |
| INTC240517C00030000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.90 | 0.99 | 1.03 | -0.10 | -10.00% | 708 | 2,049 | 30.57% |
| INTC240524C00030000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 1.20 | 1.18 | 1.40 | 0.00 | - | 1,674 | 678 | 38.04% |
| INTC240531C00030000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 1.25 | 1.31 | 1.56 | -0.05 | -3.85% | 360 | 840 | 37.89% |
| INTC240607C00030000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 1.45 | 1.46 | 1.82 | -0.15 | -9.37% | 36 | 242 | 40.97% |
| INTC240621C00030000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.77 | +0.03 | +1.74% | 826 | 5,561 | 33.64% |
| INTC240719C00030000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 2.10 | 2.19 | 2.31 | -0.04 | -1.87% | 736 | 912 | 36.67% |
| INTC240816C00030000 | 2024-05-02 3:47PM EDT | 2024-08-16 | 2.70 | 2.78 | 2.80 | -0.02 | -0.74% | 164 | 1,235 | 39.06% |
| INTC240920C00030000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 3.10 | 3.15 | 3.20 | 0.00 | - | 38 | 814 | 39.26% |
| INTC241018C00030000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 3.44 | 3.40 | 3.50 | -0.01 | -0.29% | 58 | 460 | 39.55% |
| INTC241115C00030000 | 2024-05-02 3:56PM EDT | 2024-11-15 | 3.85 | 2.96 | 4.95 | -0.04 | -1.03% | 103 | 54 | 53.22% |
| INTC241220C00030000 | 2024-05-02 3:58PM EDT | 2024-12-20 | 4.10 | 4.05 | 4.20 | 0.00 | - | 32 | 1,363 | 41.11% |
| INTC250117C00030000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 4.30 | 4.35 | 4.60 | +0.02 | +0.47% | 143 | 26,537 | 42.82% |
| INTC250321C00030000 | 2024-05-02 3:22PM EDT | 2025-03-21 | 4.87 | 4.50 | 4.95 | +0.12 | +2.53% | 74 | 731 | 41.57% |
| INTC250620C00030000 | 2024-05-02 3:30PM EDT | 2025-06-20 | 5.45 | 5.35 | 5.70 | -0.05 | -0.91% | 23 | 582 | 42.68% |
| INTC250919C00030000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 6.03 | 6.00 | 6.25 | -0.42 | -6.51% | 2 | 1,259 | 42.63% |
| INTC251219C00030000 | 2024-05-02 2:51PM EDT | 2025-12-19 | 6.70 | 6.50 | 7.80 | +0.20 | +3.08% | 425 | 2,082 | 49.71% |
| INTC260116C00030000 | 2024-05-02 3:54PM EDT | 2026-01-16 | 6.80 | 6.80 | 8.05 | -0.10 | -1.45% | 66 | 2,377 | 50.26% |
| INTC260618C00030000 | 2024-05-02 1:22PM EDT | 2026-06-18 | 7.62 | 7.50 | 9.80 | -0.18 | -2.31% | 20 | 379 | 55.66% |
| INTC261218C00030000 | 2024-05-02 3:52PM EDT | 2026-12-18 | 8.35 | 8.25 | 8.70 | -0.15 | -1.76% | 531 | 3,012 | 44.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00030000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 2,502 | 4,821 | 41.02% |
| INTC240510P00030000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.39 | 0.35 | 0.37 | -0.08 | -17.02% | 1,434 | 2,870 | 33.01% |
| INTC240517P00030000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.63 | 0.54 | 0.57 | -0.01 | -1.56% | 1,260 | 8,956 | 32.67% |
| INTC240524P00030000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 0.78 | 0.69 | 0.90 | +0.06 | +8.33% | 162 | 977 | 38.38% |
| INTC240531P00030000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.86 | 0.82 | 0.86 | +0.01 | +1.18% | 192 | 1,684 | 32.23% |
| INTC240607P00030000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 1.01 | 0.92 | 1.01 | -0.02 | -1.94% | 169 | 734 | 32.96% |
| INTC240621P00030000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.16 | 1.13 | 1.16 | -0.06 | -4.92% | 578 | 21,813 | 31.35% |
| INTC240719P00030000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 1.53 | 1.47 | 1.50 | 0.00 | - | 345 | 5,428 | 31.28% |
| INTC240816P00030000 | 2024-05-02 3:38PM EDT | 2024-08-16 | 2.11 | 1.99 | 2.04 | +0.05 | +2.43% | 1,706 | 20,388 | 35.21% |
| INTC240920P00030000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 2.37 | 2.26 | 2.30 | +0.11 | +4.87% | 2,544 | 13,097 | 34.03% |
| INTC241018P00030000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 2.50 | 2.43 | 2.50 | +0.19 | +8.23% | 1,126 | 16,501 | 33.55% |
| INTC241115P00030000 | 2024-05-02 3:36PM EDT | 2024-11-15 | 2.86 | 2.78 | 2.86 | +0.06 | +2.14% | 2,025 | 2,897 | 35.16% |
| INTC241220P00030000 | 2024-05-02 2:50PM EDT | 2024-12-20 | 3.00 | 2.95 | 3.05 | 0.00 | - | 47 | 4,603 | 34.40% |
| INTC250117P00030000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | +0.13 | +4.30% | 358 | 34,032 | 33.50% |
| INTC250321P00030000 | 2024-05-02 2:14PM EDT | 2025-03-21 | 3.55 | 3.40 | 3.55 | +0.23 | +6.93% | 73 | 16,102 | 33.62% |
| INTC250620P00030000 | 2024-05-02 1:22PM EDT | 2025-06-20 | 3.99 | 3.40 | 4.00 | +0.01 | +0.25% | 17 | 6,766 | 33.25% |
| INTC250919P00030000 | 2024-05-02 3:53PM EDT | 2025-09-19 | 4.31 | 4.20 | 4.40 | -0.08 | -1.82% | 26 | 8,184 | 32.98% |
| INTC251219P00030000 | 2024-05-02 2:05PM EDT | 2025-12-19 | 4.72 | 4.55 | 4.75 | +0.02 | +0.43% | 16 | 3,489 | 32.68% |
| INTC260116P00030000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 4.76 | 4.55 | 4.80 | +0.06 | +1.28% | 50 | 10,879 | 32.26% |
| INTC260618P00030000 | 2024-05-01 9:41AM EDT | 2026-06-18 | 4.92 | 5.00 | 5.30 | 0.00 | - | 1 | 1,856 | 31.82% |
| INTC261218P00030000 | 2024-05-02 1:41PM EDT | 2026-12-18 | 5.70 | 4.80 | 5.75 | +0.12 | +2.15% | 68 | 4,251 | 31.01% |
© 2024 Yahoo. Todos os direitos reservados.