Mercado fechará em 5 horas 1 minuto
BOVESPA
126.842,32 +918,13 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.766,20 +38,22 (+0,07%) PETROLEO CRU
78,80 -0,20 (-0,25%) OURO
2.310,50 -0,50 (-0,02%) Bitcoin USD
59.039,73 +1.633,57 (+2,85%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:59AM EDT. Mercado aberto.
Preço de exercício:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00045000 | 2024-05-01 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,828 | 193.75% |
| INTC240510C00045000 | 2024-05-01 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,036 | 90.63% |
| INTC240517C00045000 | 2024-05-02 10:15AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 18,188 | 76.56% |
| INTC240524C00045000 | 2024-05-02 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 115 | 630 | 25.00% |
| INTC240531C00045000 | 2024-05-02 10:43AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 136 | 56.25% |
| INTC240607C00045000 | 2024-04-25 3:31PM EDT | 2024-06-07 | 0.22 | 0.01 | 0.02 | 0.00 | - | - | 2 | 50.78% |
| INTC240621C00045000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 50,296 | 48.83% |
| INTC240719C00045000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 110 | 12,771 | 41.80% |
| INTC240816C00045000 | 2024-05-02 10:33AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 11 | 3,145 | 41.02% |
| INTC240920C00045000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 1 | 17,739 | 38.67% |
| INTC241018C00045000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 1 | 679 | 38.09% |
| INTC241115C00045000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 0.43 | 0.41 | 0.43 | -0.06 | -12.24% | 1 | 234 | 39.11% |
| INTC241220C00045000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 0.58 | 0.54 | 0.56 | +0.03 | +5.45% | 4 | 2,083 | 38.65% |
| INTC250117C00045000 | 2024-05-02 10:00AM EDT | 2025-01-17 | 0.68 | 0.66 | 0.68 | -0.01 | -1.45% | 8 | 42,491 | 38.57% |
| INTC250321C00045000 | 2024-05-02 9:43AM EDT | 2025-03-21 | 1.00 | 0.95 | 1.02 | -0.07 | -6.54% | 3 | 998 | 39.28% |
| INTC250620C00045000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 1.58 | 1.42 | 1.48 | 0.00 | - | 104 | 333 | 39.55% |
| INTC250919C00045000 | 2024-05-02 10:00AM EDT | 2025-09-19 | 1.95 | 1.92 | 3.55 | -0.05 | -2.50% | 1 | 1,162 | 52.27% |
| INTC251219C00045000 | 2024-05-02 10:09AM EDT | 2025-12-19 | 2.38 | 2.35 | 2.46 | -0.02 | -0.83% | 52 | 4,009 | 40.50% |
| INTC260116C00045000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 2.65 | 2.53 | 2.58 | -0.11 | -3.99% | 33 | 10,698 | 40.43% |
| INTC260618C00045000 | 2024-04-30 3:47PM EDT | 2026-06-18 | 3.37 | 2.60 | 3.90 | 0.00 | - | 33 | 167 | 44.21% |
| INTC261218C00045000 | 2024-05-02 10:42AM EDT | 2026-12-18 | 4.14 | 4.00 | 4.25 | -0.03 | -0.71% | 15 | 1,973 | 41.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 2024-05-03 | 13.95 | 14.40 | 14.85 | 0.00 | - | 1 | 0 | 286.72% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 14.35 | 14.90 | 0.00 | - | 3 | 41 | 135.16% |
| INTC240517P00045000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 14.40 | 14.40 | 14.85 | 0.00 | - | 11 | 3,457 | 101.56% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 13.38 | 14.75 | 14.85 | 0.00 | - | 2 | 15 | 103.32% |
| INTC240621P00045000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 14.20 | 14.75 | 14.85 | 0.00 | - | 19 | 33,387 | 69.34% |
| INTC240719P00045000 | 2024-04-29 1:33PM EDT | 2024-07-19 | 13.61 | 14.60 | 14.90 | 0.00 | - | 15 | 3,025 | 53.32% |
| INTC240816P00045000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 14.60 | 14.80 | 14.95 | 0.00 | - | 2 | 1,896 | 50.68% |
| INTC240920P00045000 | 2024-05-01 2:20PM EDT | 2024-09-20 | 14.75 | 14.15 | 14.95 | 0.00 | - | 11 | 53,609 | 46.14% |
| INTC241018P00045000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 13.45 | 14.55 | 15.15 | 0.00 | - | 2 | 1,390 | 46.75% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 14.80 | 15.45 | 0.00 | - | 12 | 17 | 48.73% |
| INTC241220P00045000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 14.99 | 14.25 | 14.90 | 0.00 | - | 1 | 795 | 34.94% |
| INTC250117P00045000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 14.10 | 14.65 | 15.15 | 0.00 | - | 25 | 12,038 | 37.74% |
| INTC250321P00045000 | 2024-05-02 9:37AM EDT | 2025-03-21 | 14.52 | 13.95 | 15.00 | +0.32 | +2.25% | 10 | 1,226 | 31.45% |
| INTC250620P00045000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 15.05 | 14.95 | 15.40 | 0.00 | - | 10 | 338 | 33.11% |
| INTC250919P00045000 | 2024-05-01 10:19AM EDT | 2025-09-19 | 15.87 | 13.65 | 15.90 | 0.00 | - | 1 | 2,145 | 34.94% |
| INTC251219P00045000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 15.05 | 15.15 | 15.65 | 0.00 | - | 1 | 3,411 | 29.98% |
| INTC260116P00045000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 15.10 | 15.25 | 15.60 | 0.00 | - | 20 | 3,994 | 28.86% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 2026-06-18 | 14.70 | 14.65 | 17.50 | 0.00 | - | 1 | 1,034 | 38.76% |
| INTC261218P00045000 | 2024-05-01 10:19AM EDT | 2026-12-18 | 16.47 | 15.20 | 16.50 | 0.00 | - | 1 | 400 | 29.16% |
© 2024 Yahoo. Todos os direitos reservados.