Mercado fechará em 3 h 46 min
BOVESPA
126.963,39 +1.039,20 (+0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.021,17 +293,19 (+0,52%) PETROLEO CRU
78,62 -0,38 (-0,48%) OURO
2.308,50 -2,50 (-0,11%) Bitcoin USD
58.988,76 +2.063,62 (+3,63%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:14PM EDT. Mercado aberto.
Preço de exercício:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 212.50% |
| INTC240510C00047000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 183 | 100.00% |
| INTC240517C00047000 | 2024-05-02 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 22,472 | 75.00% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 341 | 83.98% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 257 | 75.39% |
| INTC240621C00047000 | 2024-05-02 9:48AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 12,092 | 25.00% |
| INTC240719C00047000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 1,758 | 44.73% |
| INTC240816C00047000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 45 | 1,287 | 42.87% |
| INTC240920C00047000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | 0.00 | - | 18 | 3,412 | 40.04% |
| INTC241018C00047000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 7 | 2,792 | 39.45% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 2024-11-15 | 0.42 | 0.32 | 0.34 | 0.00 | - | 14 | 26 | 40.19% |
| INTC241220C00047000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 0.45 | 0.43 | 0.45 | +0.01 | +2.27% | 3 | 1,378 | 39.60% |
| INTC250117C00047000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 0.56 | 0.54 | 0.56 | +0.02 | +3.70% | 1 | 12,203 | 39.60% |
| INTC250321C00047000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 0.93 | 0.81 | 0.85 | 0.00 | - | 107 | 425 | 39.97% |
| INTC250620C00047000 | 2024-05-01 3:07PM EDT | 2025-06-20 | 1.33 | 1.22 | 1.26 | 0.00 | - | 38 | 388 | 40.04% |
| INTC250919C00047000 | 2024-05-01 2:33PM EDT | 2025-09-19 | 1.73 | 1.67 | 1.72 | 0.00 | - | 4 | 645 | 40.52% |
| INTC251219C00047000 | 2024-05-01 2:10PM EDT | 2025-12-19 | 2.10 | 2.11 | 2.19 | 0.00 | - | 27 | 1,985 | 40.99% |
| INTC260116C00047000 | 2024-05-02 10:24AM EDT | 2026-01-16 | 2.27 | 2.26 | 2.32 | +0.01 | +0.44% | 2 | 6,957 | 41.03% |
| INTC260618C00047000 | 2024-05-01 11:33AM EDT | 2026-06-18 | 3.00 | 2.88 | 3.05 | 0.00 | - | 3 | 249 | 41.42% |
| INTC261218C00047000 | 2024-05-02 11:23AM EDT | 2026-12-18 | 3.95 | 3.70 | 3.85 | +0.20 | +5.33% | 3 | 1,171 | 41.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 15.20 | 16.10 | 16.60 | 0.00 | - | 47 | 0 | 0.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 2024-05-10 | 15.60 | 16.65 | 16.75 | 0.00 | - | 98 | 71 | 123.44% |
| INTC240517P00047000 | 2024-05-01 10:13AM EDT | 2024-05-17 | 16.85 | 16.65 | 17.00 | 0.00 | - | 1 | 940 | 119.92% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 16.30 | 16.75 | 0.00 | - | 20 | 94 | 89.06% |
| INTC240621P00047000 | 2024-05-01 12:58PM EDT | 2024-06-21 | 16.87 | 16.60 | 16.75 | 0.00 | - | 2 | 6,969 | 59.96% |
| INTC240719P00047000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 16.90 | 16.15 | 16.70 | 0.00 | - | 1 | 956 | 41.80% |
| INTC240816P00047000 | 2024-05-02 11:54AM EDT | 2024-08-16 | 17.00 | 16.60 | 17.35 | +1.71 | +11.18% | 4 | 1,798 | 53.37% |
| INTC240920P00047000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 16.80 | 16.65 | 17.45 | 0.00 | - | 8 | 4,388 | 58.89% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 16.65 | 17.05 | 0.00 | - | 17 | 359 | 44.58% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 15.48 | 16.60 | 16.75 | 0.00 | - | 5 | 5 | 30.57% |
| INTC241220P00047000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 15.95 | 16.65 | 16.75 | 0.00 | - | 46 | 558 | 28.13% |
| INTC250117P00047000 | 2024-04-30 3:14PM EDT | 2025-01-17 | 16.40 | 16.60 | 16.75 | 0.00 | - | 2 | 18,234 | 26.66% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 16.65 | 16.75 | 0.00 | - | 1 | 240 | 23.93% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 2025-06-20 | 16.30 | 16.65 | 16.80 | 0.00 | - | 2 | 45 | 22.95% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 16.75 | 19.25 | 0.00 | - | 1 | 270 | 47.74% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 2025-12-19 | 17.10 | 16.85 | 19.50 | 0.00 | - | 5 | 459 | 45.76% |
| INTC260116P00047000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 16.89 | 16.90 | 17.15 | -0.21 | -1.23% | 11 | 3,379 | 24.68% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 13.80 | 16.65 | 17.80 | 0.00 | - | 2 | 54 | 25.46% |
© 2024 Yahoo. Todos os direitos reservados.