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
79,17 +0,22 (+0,28%) OURO
2.311,40 +1,80 (+0,08%) Bitcoin USD
59.418,97 +2.072,87 (+3,61%)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00035000 | 2024-05-02 2:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 4,193 | 148.44% |
| INTC240510C00035000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 6,927 | 46.88% |
| INTC240517C00035000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 646 | 10,192 | 41.60% |
| INTC240524C00035000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 773 | 3,351 | 37.50% |
| INTC240531C00035000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 2,032 | 4,438 | 34.18% |
| INTC240607C00035000 | 2024-05-02 3:54PM EDT | 2024-06-07 | 0.14 | 0.15 | 0.17 | -0.03 | -17.65% | 213 | 324 | 34.38% |
| INTC240621C00035000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 873 | 13,179 | 33.74% |
| INTC240719C00035000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.55 | -0.04 | -7.27% | 1,193 | 6,237 | 34.23% |
| INTC240816C00035000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 0.94 | 0.97 | 1.00 | -0.04 | -4.08% | 637 | 13,034 | 37.96% |
| INTC240920C00035000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 1.27 | 1.28 | 1.31 | -0.03 | -2.31% | 752 | 5,866 | 37.60% |
| INTC241018C00035000 | 2024-05-02 3:25PM EDT | 2024-10-18 | 1.53 | 1.52 | 1.58 | -0.03 | -1.92% | 104 | 3,081 | 37.94% |
| INTC241115C00035000 | 2024-05-02 3:12PM EDT | 2024-11-15 | 1.91 | 1.91 | 1.96 | -0.05 | -2.55% | 49 | 15,164 | 39.67% |
| INTC241220C00035000 | 2024-05-02 10:59AM EDT | 2024-12-20 | 2.14 | 2.17 | 2.25 | -0.01 | -0.47% | 62 | 1,225 | 39.67% |
| INTC250117C00035000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 2.36 | 2.38 | 2.47 | +0.02 | +0.85% | 268 | 19,982 | 39.70% |
| INTC250321C00035000 | 2024-05-02 3:34PM EDT | 2025-03-21 | 2.91 | 2.84 | 3.50 | -0.19 | -6.13% | 34 | 1,107 | 44.75% |
| INTC250620C00035000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.65 | -0.30 | -7.89% | 370 | 663 | 40.70% |
| INTC250919C00035000 | 2024-05-02 2:03PM EDT | 2025-09-19 | 4.09 | 4.05 | 4.30 | -0.31 | -7.05% | 4 | 509 | 41.39% |
| INTC251219C00035000 | 2024-05-02 2:27PM EDT | 2025-12-19 | 4.70 | 4.50 | 4.90 | -0.20 | -4.08% | 17 | 1,757 | 41.96% |
| INTC260116C00035000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 4.91 | 4.90 | 5.05 | -0.09 | -1.80% | 102 | 1,730 | 41.94% |
| INTC260618C00035000 | 2024-05-02 1:52PM EDT | 2026-06-18 | 5.74 | 5.65 | 5.90 | -0.01 | -0.17% | 3 | 336 | 42.38% |
| INTC261218C00035000 | 2024-05-02 1:49PM EDT | 2026-12-18 | 6.55 | 6.55 | 6.80 | -0.36 | -5.21% | 47 | 2,223 | 42.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00035000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 4.50 | 3.00 | 5.90 | -0.13 | -2.81% | 332 | 1,083 | 464.06% |
| INTC240510P00035000 | 2024-05-02 2:16PM EDT | 2024-05-10 | 4.76 | 4.55 | 4.65 | +0.21 | +4.62% | 16 | 24,151 | 65.23% |
| INTC240517P00035000 | 2024-05-02 3:40PM EDT | 2024-05-17 | 4.80 | 4.00 | 4.70 | +0.15 | +3.23% | 30 | 10,123 | 56.45% |
| INTC240524P00035000 | 2024-05-02 12:51PM EDT | 2024-05-24 | 4.81 | 4.40 | 4.70 | +0.61 | +14.52% | 4 | 907 | 46.68% |
| INTC240531P00035000 | 2024-05-02 1:15PM EDT | 2024-05-31 | 4.84 | 4.25 | 6.55 | +0.39 | +8.76% | 52 | 718 | 69.48% |
| INTC240607P00035000 | 2024-05-01 3:12PM EDT | 2024-06-07 | 4.37 | 4.20 | 4.75 | 0.00 | - | 20 | 64 | 38.87% |
| INTC240621P00035000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 4.87 | 4.40 | 4.75 | +0.13 | +2.74% | 72 | 17,824 | 33.01% |
| INTC240719P00035000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 4.91 | 4.80 | 5.05 | +0.38 | +8.39% | 112 | 9,640 | 34.47% |
| INTC240816P00035000 | 2024-05-02 3:41PM EDT | 2024-08-16 | 5.30 | 5.15 | 5.25 | -0.05 | -0.93% | 28 | 6,402 | 33.55% |
| INTC240920P00035000 | 2024-05-02 12:57PM EDT | 2024-09-20 | 5.51 | 4.75 | 5.75 | +0.36 | +6.99% | 2 | 15,978 | 36.87% |
| INTC241018P00035000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 5.59 | 5.45 | 5.70 | +0.19 | +3.52% | 15 | 7,278 | 33.01% |
| INTC241115P00035000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 5.90 | 5.40 | 6.50 | -0.11 | -1.83% | 9 | 1,246 | 40.28% |
| INTC241220P00035000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 6.05 | 5.90 | 6.15 | +0.10 | +1.68% | 142 | 7,241 | 33.28% |
| INTC250117P00035000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 6.15 | 5.20 | 6.90 | +0.05 | +0.82% | 20 | 49,304 | 39.11% |
| INTC250321P00035000 | 2024-05-02 12:51PM EDT | 2025-03-21 | 6.50 | 6.35 | 6.55 | -0.08 | -1.22% | 2 | 13,606 | 31.92% |
| INTC250620P00035000 | 2024-05-02 1:08PM EDT | 2025-06-20 | 6.89 | 6.40 | 6.90 | -0.16 | -2.27% | 42 | 12,678 | 31.01% |
| INTC250919P00035000 | 2024-05-02 10:18AM EDT | 2025-09-19 | 7.15 | 4.75 | 7.30 | +0.16 | +2.29% | 1 | 2,533 | 30.95% |
| INTC251219P00035000 | 2024-05-02 12:00PM EDT | 2025-12-19 | 7.57 | 7.40 | 7.60 | -0.08 | -1.05% | 1 | 9,096 | 30.45% |
| INTC260116P00035000 | 2024-05-02 3:41PM EDT | 2026-01-16 | 7.68 | 7.40 | 7.70 | +0.18 | +2.40% | 21 | 17,903 | 30.40% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 2026-06-18 | 7.30 | 6.15 | 8.15 | 0.00 | - | 25 | 272 | 29.80% |
| INTC261218P00035000 | 2024-05-02 12:26PM EDT | 2026-12-18 | 8.50 | 6.90 | 8.95 | +0.05 | +0.59% | 1 | 5,402 | 30.87% |
© 2024 Yahoo. Todos os direitos reservados.