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
79,32 +0,37 (+0,47%) OURO
2.313,20 +3,60 (+0,16%) Bitcoin USD
59.266,71 +1.487,56 (+2,57%)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00038000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 6,798 | 50.00% |
| INTC240510C00038000 | 2024-05-01 11:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,553 | 57.81% |
| INTC240517C00038000 | 2024-05-02 1:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.00 | 0.00 | - | 39 | 18,208 | 25.00% |
| INTC240524C00038000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 13 | 803 | 46.48% |
| INTC240531C00038000 | 2024-05-02 12:08PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 35 | 287 | 40.43% |
| INTC240607C00038000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 90 | 708 | 38.87% |
| INTC240621C00038000 | 2024-05-02 2:20PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 1,444 | 10,087 | 36.52% |
| INTC240719C00038000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.22 | -0.05 | -20.00% | 22 | 4,824 | 34.96% |
| INTC240816C00038000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 133 | 1,937 | 38.14% |
| INTC241018C00038000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 0.90 | 0.89 | 0.94 | -0.03 | -3.23% | 500 | 1,152 | 37.60% |
| INTC241115C00038000 | 2024-05-02 1:43PM EDT | 2024-11-15 | 1.21 | 1.21 | 1.25 | -0.11 | -8.33% | 5 | 142 | 39.16% |
| INTC241220C00038000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 1.46 | 1.42 | 1.50 | -0.02 | -1.35% | 191 | 972 | 39.16% |
| INTC250620C00038000 | 2024-05-02 3:28PM EDT | 2025-06-20 | 2.75 | 2.51 | 2.85 | +0.10 | +3.77% | 26 | 611 | 40.65% |
| INTC250919C00038000 | 2024-04-30 3:54PM EDT | 2025-09-19 | 3.30 | 2.50 | 3.45 | 0.00 | - | 1 | 357 | 41.13% |
| INTC260618C00038000 | 2024-05-01 11:29AM EDT | 2026-06-18 | 4.95 | 4.70 | 5.00 | +0.12 | +2.48% | 2 | 143 | 41.96% |
| INTC261218C00038000 | 2024-05-02 1:13PM EDT | 2026-12-18 | 5.80 | 5.65 | 6.15 | -0.20 | -3.33% | 43 | 1,102 | 43.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00038000 | 2024-05-02 10:06AM EDT | 2024-05-03 | 7.70 | 5.80 | 7.75 | +0.25 | +3.36% | 6 | 7 | 322.27% |
| INTC240510P00038000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 7.90 | 7.50 | 8.65 | 0.00 | - | 8 | 815 | 145.31% |
| INTC240517P00038000 | 2024-05-02 2:19PM EDT | 2024-05-17 | 7.79 | 7.50 | 8.00 | +0.14 | +1.83% | 22 | 8,450 | 83.20% |
| INTC240524P00038000 | 2024-05-02 12:37PM EDT | 2024-05-24 | 7.83 | 7.30 | 7.70 | +0.59 | +8.15% | 3 | 219 | 65.04% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 7.92 | 7.30 | 7.70 | 0.00 | - | 1 | 162 | 56.64% |
| INTC240607P00038000 | 2024-04-30 3:20PM EDT | 2024-06-07 | 7.44 | 7.45 | 8.10 | 0.00 | - | 1 | 5 | 55.08% |
| INTC240621P00038000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 7.65 | 7.05 | 7.70 | +0.37 | +5.08% | 23 | 7,787 | 43.16% |
| INTC240719P00038000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 7.75 | 7.05 | 7.80 | +0.51 | +7.04% | 1 | 2,013 | 38.28% |
| INTC240816P00038000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 7.95 | 7.70 | 9.90 | +0.55 | +7.43% | 50 | 2,861 | 54.54% |
| INTC241018P00038000 | 2024-05-02 2:19PM EDT | 2024-10-18 | 8.06 | 6.85 | 9.05 | -0.09 | -1.10% | 302 | 4,822 | 46.73% |
| INTC241115P00038000 | 2024-05-02 9:51AM EDT | 2024-11-15 | 8.20 | 7.30 | 8.25 | +0.37 | +4.73% | 296 | 57 | 32.15% |
| INTC241220P00038000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 8.25 | 8.20 | 10.40 | -0.25 | -2.94% | 5 | 4,503 | 54.98% |
| INTC250620P00038000 | 2024-05-02 12:58PM EDT | 2025-06-20 | 9.10 | 8.85 | 9.15 | 0.00 | - | 4 | 681 | 30.76% |
| INTC250919P00038000 | 2024-05-01 10:57AM EDT | 2025-09-19 | 9.45 | 8.15 | 10.55 | 0.00 | - | 120 | 957 | 38.37% |
| INTC260618P00038000 | 2024-04-29 9:41AM EDT | 2026-06-18 | 9.45 | 9.45 | 10.15 | 0.00 | - | 17 | 585 | 28.59% |
| INTC261218P00038000 | 2024-05-02 2:48PM EDT | 2026-12-18 | 10.27 | 10.15 | 10.60 | -0.18 | -1.72% | 11 | 2,033 | 28.10% |
© 2024 Yahoo. Todos os direitos reservados.