Mercado fechado
BOVESPA
127.296,55 +1.372,36 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.701,67 -26,31 (-0,05%) PETROLEO CRU
79,01 +0,01 (+0,01%) OURO
2.313,70 +2,70 (+0,12%) Bitcoin USD
59.232,84 +2.128,18 (+3,73%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00040000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10,641 | 137.50% |
| INTC240510C00040000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,307 | 65.63% |
| INTC240517C00040000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 895 | 47,547 | 53.13% |
| INTC240524C00040000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.00 | 0.00 | - | 68 | 1,246 | 25.00% |
| INTC240531C00040000 | 2024-05-02 2:13PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 1,184 | 45.31% |
| INTC240607C00040000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 102 | 79 | 42.58% |
| INTC240621C00040000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 959 | 35,726 | 38.67% |
| INTC240719C00040000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 570 | 11,332 | 35.94% |
| INTC240816C00040000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 0.32 | 0.31 | 0.32 | 0.00 | - | 160 | 2,989 | 38.14% |
| INTC240920C00040000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00% | 274 | 10,273 | 37.11% |
| INTC241018C00040000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 0.63 | 0.61 | 0.63 | -0.01 | -1.56% | 1,571 | 3,336 | 36.87% |
| INTC241115C00040000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 0.89 | 0.87 | 0.90 | -0.07 | -7.29% | 63 | 388 | 38.60% |
| INTC241220C00040000 | 2024-05-02 3:39PM EDT | 2024-12-20 | 1.08 | 1.06 | 1.09 | -0.04 | -3.57% | 178 | 5,438 | 38.21% |
| INTC250117C00040000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 1.25 | 1.23 | 1.26 | 0.00 | - | 7,745 | 41,593 | 38.21% |
| INTC250321C00040000 | 2024-05-02 1:30PM EDT | 2025-03-21 | 1.68 | 1.66 | 1.72 | -0.12 | -6.67% | 26 | 1,431 | 39.14% |
| INTC250620C00040000 | 2024-05-02 1:21PM EDT | 2025-06-20 | 2.24 | 2.15 | 2.25 | +0.10 | +4.67% | 11 | 533 | 39.19% |
| INTC250919C00040000 | 2024-05-02 1:01PM EDT | 2025-09-19 | 2.80 | 2.80 | 2.91 | +0.06 | +2.19% | 313 | 549 | 40.44% |
| INTC251219C00040000 | 2024-05-02 2:42PM EDT | 2025-12-19 | 3.45 | 3.05 | 3.45 | -0.10 | -2.82% | 15 | 3,673 | 40.85% |
| INTC260116C00040000 | 2024-05-02 3:41PM EDT | 2026-01-16 | 3.58 | 3.45 | 3.60 | +0.01 | +0.28% | 586 | 3,087 | 40.89% |
| INTC260618C00040000 | 2024-05-02 2:51PM EDT | 2026-06-18 | 4.37 | 4.25 | 4.40 | -0.24 | -5.21% | 93 | 392 | 41.24% |
| INTC261218C00040000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 5.25 | 5.10 | 5.30 | -0.15 | -2.78% | 333 | 17,160 | 41.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 9.45 | 8.70 | 9.75 | 0.00 | - | 33 | 18 | 265.63% |
| INTC240510P00040000 | 2024-05-02 2:37PM EDT | 2024-05-10 | 9.78 | 9.75 | 10.30 | -0.12 | -1.21% | 18 | 538 | 152.73% |
| INTC240517P00040000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 9.71 | 9.75 | 10.15 | +0.46 | +4.97% | 43 | 16,232 | 109.47% |
| INTC240524P00040000 | 2024-05-02 12:40PM EDT | 2024-05-24 | 9.80 | 9.70 | 9.85 | -0.05 | -0.51% | 21 | 327 | 80.27% |
| INTC240531P00040000 | 2024-05-01 10:03AM EDT | 2024-05-31 | 9.70 | 9.70 | 9.85 | -0.19 | -1.92% | 11 | 64 | 70.22% |
| INTC240607P00040000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 9.73 | 9.75 | 9.85 | -0.23 | -2.31% | 1 | 3 | 64.65% |
| INTC240621P00040000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 9.75 | 9.75 | 9.80 | +0.20 | +2.09% | 24 | 17,884 | 53.91% |
| INTC240719P00040000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 9.72 | 9.75 | 9.80 | -0.08 | -0.82% | 12 | 7,338 | 44.24% |
| INTC240816P00040000 | 2024-05-02 11:15AM EDT | 2024-08-16 | 9.60 | 9.70 | 9.90 | -0.18 | -1.84% | 3 | 6,323 | 41.02% |
| INTC240920P00040000 | 2024-05-02 1:30PM EDT | 2024-09-20 | 9.80 | 9.80 | 9.90 | +0.43 | +4.59% | 63 | 15,725 | 35.60% |
| INTC241018P00040000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 9.28 | 9.85 | 9.95 | 0.00 | - | 1 | 1,481 | 33.62% |
| INTC241115P00040000 | 2024-05-01 12:19PM EDT | 2024-11-15 | 10.05 | 9.95 | 10.10 | 0.00 | - | 5 | 100 | 33.94% |
| INTC241220P00040000 | 2024-05-02 3:06PM EDT | 2024-12-20 | 10.00 | 10.00 | 10.15 | +0.38 | +3.95% | 28 | 6,097 | 32.08% |
| INTC250117P00040000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 10.05 | 10.05 | 10.20 | +0.35 | +3.61% | 1,016 | 18,110 | 31.06% |
| INTC250321P00040000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 10.25 | 10.25 | 10.60 | -0.10 | -0.97% | 2 | 7,134 | 32.72% |
| INTC250620P00040000 | 2024-05-02 1:09PM EDT | 2025-06-20 | 10.60 | 10.55 | 10.70 | +0.16 | +1.53% | 11 | 819 | 29.91% |
| INTC250919P00040000 | 2024-05-01 2:41PM EDT | 2025-09-19 | 10.41 | 10.85 | 12.40 | 0.00 | - | 5 | 2,272 | 40.52% |
| INTC251219P00040000 | 2024-05-02 12:53PM EDT | 2025-12-19 | 11.15 | 9.40 | 13.20 | -0.08 | -0.71% | 20 | 2,753 | 42.65% |
| INTC260116P00040000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 11.09 | 11.15 | 13.50 | +0.04 | +0.36% | 1 | 8,355 | 43.60% |
| INTC260618P00040000 | 2024-05-02 1:22PM EDT | 2026-06-18 | 11.44 | 11.15 | 11.65 | +0.39 | +3.53% | 1 | 2,610 | 28.14% |
| INTC261218P00040000 | 2024-05-01 2:40PM EDT | 2026-12-18 | 11.68 | 11.05 | 12.05 | 0.00 | - | 2 | 540 | 27.54% |
© 2024 Yahoo. Todos os direitos reservados.