Mercado fechará em 2 h 21 min
BOVESPA
127.184,52 +1.260,34 (+1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.839,84 +111,86 (+0,20%) PETROLEO CRU
79,24 +0,24 (+0,30%) OURO
2.309,50 -1,50 (-0,06%) Bitcoin USD
59.054,87 +1.850,04 (+3,23%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Preço de exercício:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00042000 | 2024-05-02 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,290 | 162.50% |
| INTC240510C00042000 | 2024-05-01 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 845 | 78.13% |
| INTC240517C00042000 | 2024-05-02 12:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 11,613 | 65.63% |
| INTC240524C00042000 | 2024-05-02 11:04AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 374 | 54.69% |
| INTC240531C00042000 | 2024-05-01 12:34PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 215 | 566 | 50.00% |
| INTC240607C00042000 | 2024-05-01 2:24PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 42 | 47.66% |
| INTC240621C00042000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 8 | 11,031 | 43.75% |
| INTC240719C00042000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 22 | 3,787 | 38.87% |
| INTC240816C00042000 | 2024-05-02 1:07PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 12 | 2,210 | 39.55% |
| INTC240920C00042000 | 2024-05-02 12:58PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 328 | 5,288 | 38.18% |
| INTC241018C00042000 | 2024-05-02 12:52PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.44 | -0.07 | -13.73% | 6 | 1,802 | 37.60% |
| INTC241115C00042000 | 2024-05-02 12:52PM EDT | 2024-11-15 | 0.64 | 0.63 | 0.65 | -0.12 | -15.79% | 7 | 294 | 39.01% |
| INTC250620C00042000 | 2024-05-02 12:59PM EDT | 2025-06-20 | 1.89 | 1.85 | 1.90 | -0.08 | -4.06% | 4 | 1,113 | 39.83% |
| INTC250919C00042000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 2.57 | 2.37 | 2.95 | +0.20 | +8.44% | 11 | 223 | 44.26% |
| INTC251219C00042000 | 2024-05-02 12:51PM EDT | 2025-12-19 | 2.91 | 2.51 | 2.97 | -0.04 | -1.36% | 76 | 673 | 40.89% |
| INTC260116C00042000 | 2024-05-02 11:06AM EDT | 2026-01-16 | 3.15 | 3.05 | 3.15 | 0.00 | - | 2 | 1,642 | 41.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00042000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 11.35 | 11.15 | 11.75 | +0.24 | +2.16% | 2 | 2 | 221.88% |
| INTC240510P00042000 | 2024-04-30 11:53AM EDT | 2024-05-10 | 11.56 | 11.75 | 11.90 | +0.41 | +3.68% | 4 | 1,078 | 122.66% |
| INTC240517P00042000 | 2024-05-02 12:57PM EDT | 2024-05-17 | 11.85 | 11.80 | 12.20 | +0.10 | +0.85% | 4 | 7,062 | 111.33% |
| INTC240524P00042000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 11.68 | 11.75 | 11.90 | 0.00 | - | 2 | 54 | 76.76% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 2024-05-31 | 11.42 | 11.80 | 11.90 | 0.00 | - | 1 | 75 | 69.73% |
| INTC240607P00042000 | 2024-05-01 3:09PM EDT | 2024-06-07 | 11.20 | 11.65 | 11.85 | 0.00 | - | 4 | 3 | 51.76% |
| INTC240621P00042000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 11.70 | 11.75 | 11.85 | +0.21 | +1.83% | 58 | 7,169 | 53.52% |
| INTC240719P00042000 | 2024-05-01 12:18PM EDT | 2024-07-19 | 11.77 | 11.50 | 12.15 | 0.00 | - | 20 | 5,146 | 55.62% |
| INTC240816P00042000 | 2024-04-30 1:41PM EDT | 2024-08-16 | 11.15 | 11.80 | 12.20 | 0.00 | - | 2 | 4,344 | 49.22% |
| INTC240920P00042000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 12.00 | 11.80 | 11.90 | 0.00 | - | 21 | 10,455 | 34.08% |
| INTC241018P00042000 | 2024-05-02 11:13AM EDT | 2024-10-18 | 11.61 | 11.80 | 11.90 | -0.29 | -2.44% | 6 | 1,693 | 31.15% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 10.60 | 11.85 | 12.25 | 0.00 | - | 32 | 80 | 37.21% |
| INTC250620P00042000 | 2024-05-01 10:21AM EDT | 2025-06-20 | 12.45 | 11.75 | 12.70 | 0.00 | - | 8 | 658 | 31.10% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 12.50 | 12.75 | 0.00 | - | 5 | 1,338 | 28.66% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 12.70 | 13.45 | 0.00 | - | 1 | 282 | 32.13% |
| INTC260116P00042000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 12.69 | 12.75 | 12.95 | -0.63 | -4.73% | 5 | 1,649 | 27.49% |
© 2024 Yahoo. Todos os direitos reservados.