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
79,14 +0,19 (+0,24%) OURO
2.313,80 +4,20 (+0,18%) Bitcoin USD
59.256,24 +1.322,38 (+2,28%)
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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00033000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 386 | 5,778 | 53.13% |
| INTC240510C00033000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 953 | 2,135 | 33.59% |
| INTC240517C00033000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 997 | 5,349 | 31.45% |
| INTC240524C00033000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.23 | -0.05 | -19.23% | 194 | 1,525 | 32.42% |
| INTC240531C00033000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.32 | 0.00 | - | 395 | 1,195 | 32.13% |
| INTC240607C00033000 | 2024-05-02 3:42PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.46 | -0.02 | -4.76% | 212 | 415 | 33.69% |
| INTC240621C00033000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.62 | 0.00 | - | 507 | 3,459 | 32.96% |
| INTC240719C00033000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 0.96 | 0.95 | 1.00 | -0.02 | -2.04% | 141 | 1,439 | 34.03% |
| INTC241115C00033000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 2.58 | 2.55 | 2.64 | -0.16 | -5.84% | 27 | 5,157 | 40.41% |
| INTC241220C00033000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 2.80 | 2.83 | 2.91 | -0.09 | -3.11% | 102 | 726 | 40.04% |
| INTC250620C00033000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 4.15 | 4.15 | 4.35 | -0.25 | -5.68% | 745 | 938 | 41.09% |
| INTC250919C00033000 | 2024-05-02 1:32PM EDT | 2025-09-19 | 4.80 | 4.65 | 5.00 | +0.04 | +0.84% | 2 | 652 | 41.76% |
| INTC260116C00033000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 5.60 | 5.60 | 6.75 | -0.05 | -0.88% | 8 | 433 | 48.68% |
| INTC260618C00033000 | 2024-05-02 2:44PM EDT | 2026-06-18 | 6.48 | 6.35 | 7.60 | -0.27 | -4.00% | 10 | 522 | 48.52% |
| INTC261218C00033000 | 2024-05-02 3:44PM EDT | 2026-12-18 | 7.30 | 7.20 | 7.45 | 0.00 | - | 191 | 566 | 42.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00033000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 2.70 | 2.34 | 4.65 | +0.21 | +8.43% | 92 | 842 | 214.65% |
| INTC240510P00033000 | 2024-05-02 2:17PM EDT | 2024-05-10 | 2.83 | 2.53 | 3.05 | +0.46 | +19.41% | 27 | 439 | 57.23% |
| INTC240517P00033000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.66 | 2.47 | 2.77 | +0.21 | +8.57% | 144 | 6,435 | 41.80% |
| INTC240524P00033000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 2.93 | 2.34 | 2.86 | +0.48 | +19.59% | 7 | 405 | 38.87% |
| INTC240531P00033000 | 2024-05-02 1:27PM EDT | 2024-05-31 | 3.04 | 2.58 | 3.35 | +0.64 | +26.67% | 9 | 1,636 | 50.83% |
| INTC240607P00033000 | 2024-05-02 3:04PM EDT | 2024-06-07 | 3.02 | 2.54 | 5.00 | +0.22 | +7.86% | 5 | 22 | 57.52% |
| INTC240621P00033000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 3.01 | 2.64 | 3.05 | -0.09 | -2.90% | 45 | 7,131 | 31.40% |
| INTC240719P00033000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 3.35 | 3.20 | 3.55 | -0.15 | -4.29% | 5 | 6,907 | 35.21% |
| INTC241115P00033000 | 2024-05-02 10:22AM EDT | 2024-11-15 | 4.59 | 4.45 | 4.55 | +0.01 | +0.22% | 6 | 265 | 33.88% |
| INTC241220P00033000 | 2024-05-02 3:10PM EDT | 2024-12-20 | 4.69 | 4.60 | 4.70 | -0.15 | -3.10% | 81 | 4,196 | 32.79% |
| INTC250620P00033000 | 2024-05-02 2:44PM EDT | 2025-06-20 | 5.60 | 5.45 | 5.65 | -0.06 | -1.06% | 240 | 8,286 | 31.96% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 2025-09-19 | 5.45 | 3.85 | 7.00 | 0.00 | - | 22 | 4,173 | 38.37% |
| INTC260116P00033000 | 2024-05-02 2:19PM EDT | 2026-01-16 | 6.45 | 5.35 | 7.45 | +0.14 | +2.22% | 1 | 6,842 | 37.35% |
| INTC260618P00033000 | 2024-05-01 3:59PM EDT | 2026-06-18 | 6.75 | 6.70 | 6.95 | 0.00 | - | 103 | 932 | 30.66% |
| INTC261218P00033000 | 2024-05-01 3:34PM EDT | 2026-12-18 | 7.20 | 5.20 | 8.90 | 0.00 | - | 204 | 1,797 | 37.54% |
© 2024 Yahoo. Todos os direitos reservados.