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
79,30 +0,35 (+0,44%) OURO
2.314,00 +4,40 (+0,19%) Bitcoin USD
59.377,63 +1.711,46 (+2,97%)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00037000 | 2024-05-02 3:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 7,232 | 143.75% |
| INTC240510C00037000 | 2024-05-02 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,936 | 51.56% |
| INTC240517C00037000 | 2024-05-02 2:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 146 | 14,854 | 48.44% |
| INTC240524C00037000 | 2024-05-02 2:38PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 134 | 1,517 | 43.36% |
| INTC240531C00037000 | 2024-05-02 12:17PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 82 | 1,338 | 39.06% |
| INTC240607C00037000 | 2024-05-02 3:07PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 5 | 178 | 37.11% |
| INTC240621C00037000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 73 | 11,741 | 35.55% |
| INTC240719C00037000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.30 | -0.03 | -10.00% | 88 | 2,859 | 34.67% |
| INTC240816C00037000 | 2024-05-02 2:19PM EDT | 2024-08-16 | 0.61 | 0.61 | 0.64 | -0.11 | -15.28% | 183 | 8,589 | 38.04% |
| INTC240920C00037000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 0.87 | 0.86 | 0.90 | +0.01 | +1.16% | 75 | 11,517 | 37.60% |
| INTC241018C00037000 | 2024-05-01 2:29PM EDT | 2024-10-18 | 1.12 | 1.07 | 1.12 | 0.00 | - | 388 | 2,786 | 37.67% |
| INTC241115C00037000 | 2024-05-02 3:40PM EDT | 2024-11-15 | 1.42 | 1.41 | 1.45 | +0.02 | +1.43% | 13 | 243 | 39.23% |
| INTC251219C00037000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 4.13 | 4.05 | 5.25 | +0.05 | +1.23% | 6 | 2,082 | 47.85% |
| INTC260116C00037000 | 2024-05-02 11:11AM EDT | 2026-01-16 | 4.35 | 3.50 | 4.45 | +0.05 | +1.16% | 14 | 1,214 | 41.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00037000 | 2024-05-02 10:08AM EDT | 2024-05-03 | 6.75 | 4.55 | 6.60 | +0.38 | +5.97% | 81 | 34 | 238.28% |
| INTC240510P00037000 | 2024-05-02 1:01PM EDT | 2024-05-10 | 6.82 | 6.30 | 6.90 | 0.00 | - | 3 | 573 | 84.38% |
| INTC240517P00037000 | 2024-05-02 3:08PM EDT | 2024-05-17 | 6.70 | 6.55 | 7.05 | 0.00 | - | 80 | 11,871 | 79.88% |
| INTC240524P00037000 | 2024-05-02 1:46PM EDT | 2024-05-24 | 6.75 | 6.25 | 7.10 | +0.43 | +6.80% | 31 | 393 | 57.42% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 2024-05-31 | 5.80 | 4.65 | 7.00 | 0.00 | - | 28 | 98 | 67.19% |
| INTC240607P00037000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 6.09 | 6.25 | 6.70 | 0.00 | - | 5 | 9 | 46.29% |
| INTC240621P00037000 | 2024-05-02 1:06PM EDT | 2024-06-21 | 6.85 | 6.10 | 8.40 | +0.65 | +10.48% | 4 | 12,412 | 59.08% |
| INTC240719P00037000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 6.95 | 6.30 | 7.30 | 0.00 | - | 4 | 4,962 | 48.49% |
| INTC240816P00037000 | 2024-05-02 3:31PM EDT | 2024-08-16 | 6.90 | 6.80 | 6.90 | -0.06 | -0.86% | 9 | 5,338 | 32.72% |
| INTC240920P00037000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 7.00 | 6.30 | 7.05 | +0.30 | +4.48% | 11 | 13,243 | 31.49% |
| INTC241018P00037000 | 2024-04-30 1:16PM EDT | 2024-10-18 | 7.25 | 6.90 | 8.20 | +0.34 | +4.92% | 20 | 1,568 | 45.92% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 2024-11-15 | 7.59 | 6.55 | 7.45 | 0.00 | - | 8 | 113 | 32.72% |
| INTC251219P00037000 | 2024-04-29 11:12AM EDT | 2025-12-19 | 8.26 | 7.75 | 8.95 | 0.00 | - | 20 | 1,878 | 29.69% |
| INTC260116P00037000 | 2024-05-02 10:22AM EDT | 2026-01-16 | 8.98 | 7.80 | 10.00 | +0.32 | +3.70% | 2 | 3,704 | 35.82% |
© 2024 Yahoo. Todos os direitos reservados.