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
79,25 +0,30 (+0,38%) OURO
2.312,00 +2,40 (+0,10%) Bitcoin USD
59.048,85 +1.307,69 (+2,26%)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00043000 | 2024-05-02 10:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,133 | 243.75% |
| INTC240510C00043000 | 2024-05-02 2:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 429 | 87.50% |
| INTC240517C00043000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 5,768 | 71.09% |
| INTC240524C00043000 | 2024-05-02 9:43AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 58.59% |
| INTC240531C00043000 | 2024-05-01 9:37AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 377 | 50.78% |
| INTC240607C00043000 | 2024-04-29 2:12PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 72 | 50.39% |
| INTC240621C00043000 | 2024-05-02 2:41PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 724 | 7,102 | 44.53% |
| INTC240719C00043000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 3 | 3,974 | 39.84% |
| INTC240816C00043000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 44 | 1,771 | 40.72% |
| INTC241018C00043000 | 2024-05-02 12:10PM EDT | 2024-10-18 | 0.38 | 0.37 | 0.41 | -0.05 | -11.63% | 6 | 642 | 38.23% |
| INTC241115C00043000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 0.59 | 0.56 | 0.61 | +0.04 | +7.27% | 1 | 33 | 39.55% |
| INTC241220C00043000 | 2024-05-02 12:03PM EDT | 2024-12-20 | 0.73 | 0.71 | 0.77 | -0.05 | -6.41% | 1,392 | 2,027 | 39.14% |
| INTC260618C00043000 | 2024-04-30 12:51PM EDT | 2026-06-18 | 3.04 | 2.89 | 3.80 | -0.81 | -21.04% | 1 | 188 | 41.43% |
| INTC261218C00043000 | 2024-05-02 1:00PM EDT | 2026-12-18 | 4.50 | 4.40 | 5.15 | -0.10 | -2.17% | 11 | 3,146 | 44.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 11.15 | 12.20 | 14.00 | 0.00 | - | 292 | 0 | 555.47% |
| INTC240510P00043000 | 2024-05-01 11:06AM EDT | 2024-05-10 | 12.94 | 12.20 | 13.10 | 0.00 | - | 2 | 217 | 141.41% |
| INTC240517P00043000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 12.70 | 12.35 | 13.00 | +0.45 | +3.67% | 7 | 12,051 | 106.45% |
| INTC240524P00043000 | 2024-05-01 12:17PM EDT | 2024-05-24 | 12.85 | 12.35 | 14.85 | 0.00 | - | 6 | 43 | 143.65% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 12.19 | 12.15 | 13.10 | 0.00 | - | 13 | 15 | 71.88% |
| INTC240621P00043000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 12.70 | 12.05 | 12.70 | +0.35 | +2.83% | 8 | 3,628 | 59.96% |
| INTC240719P00043000 | 2024-05-01 2:43PM EDT | 2024-07-19 | 12.56 | 12.10 | 12.90 | +0.37 | +3.04% | 10 | 3,763 | 56.35% |
| INTC240816P00043000 | 2024-05-02 10:07AM EDT | 2024-08-16 | 12.84 | 12.15 | 12.70 | +0.44 | +3.55% | 1 | 1,978 | 41.21% |
| INTC241018P00043000 | 2024-05-02 11:22AM EDT | 2024-10-18 | 12.60 | 11.70 | 13.15 | +0.08 | +0.64% | 2 | 199 | 43.75% |
| INTC241115P00043000 | 2024-05-01 12:18PM EDT | 2024-11-15 | 12.85 | 12.35 | 13.35 | 0.00 | - | 4 | 11 | 44.04% |
| INTC241220P00043000 | 2024-05-02 10:11AM EDT | 2024-12-20 | 12.90 | 11.95 | 12.80 | +0.24 | +1.90% | 28 | 3,071 | 30.47% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 12.75 | 16.35 | 0.00 | - | 1 | 23 | 41.83% |
| INTC261218P00043000 | 2024-04-30 10:35AM EDT | 2026-12-18 | 13.62 | 12.70 | 15.10 | 0.00 | - | 9 | 2,341 | 30.92% |
© 2024 Yahoo. Todos os direitos reservados.