Mercado fechará em 1 h
BOVESPA
127.381,54 +1.457,35 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.752,06 +24,08 (+0,04%) PETROLEO CRU
79,16 +0,16 (+0,20%) OURO
2.317,10 +6,10 (+0,26%) Bitcoin USD
59.445,54 +374,18 (+0,63%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Preço de exercício:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 237.50% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 112.50% |
| INTC240517C00050000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 26,720 | 84.38% |
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 413 | 75.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.11 | 0.00 | - | 14 | 19 | 81.64% |
| INTC240621C00050000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 356 | 29,993 | 56.25% |
| INTC240719C00050000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 119 | 10,373 | 48.05% |
| INTC240816C00050000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 40 | 3,347 | 44.73% |
| INTC240920C00050000 | 2024-05-02 1:59PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 47 | 10,036 | 41.11% |
| INTC241018C00050000 | 2024-05-02 1:46PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 38 | 3,535 | 39.84% |
| INTC241115C00050000 | 2024-05-01 3:37PM EDT | 2024-11-15 | 0.25 | 0.22 | 0.23 | 0.00 | - | 22 | 204 | 40.53% |
| INTC241220C00050000 | 2024-05-02 1:48PM EDT | 2024-12-20 | 0.31 | 0.30 | 0.32 | -0.02 | -6.06% | 40 | 5,231 | 40.04% |
| INTC250117C00050000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.40 | 0.00 | - | 810 | 54,507 | 39.75% |
| INTC250321C00050000 | 2024-05-02 1:03PM EDT | 2025-03-21 | 0.59 | 0.60 | 0.63 | -0.09 | -13.24% | 15 | 2,477 | 39.89% |
| INTC250620C00050000 | 2024-05-02 1:12PM EDT | 2025-06-20 | 0.96 | 0.95 | 0.99 | +0.06 | +6.67% | 2 | 1,010 | 40.02% |
| INTC250919C00050000 | 2024-05-02 1:46PM EDT | 2025-09-19 | 1.34 | 1.37 | 1.41 | -0.11 | -7.59% | 7 | 5,210 | 40.55% |
| INTC251219C00050000 | 2024-05-02 1:41PM EDT | 2025-12-19 | 1.74 | 1.79 | 3.20 | -0.11 | -5.95% | 27 | 3,760 | 51.20% |
| INTC260116C00050000 | 2024-05-02 2:42PM EDT | 2026-01-16 | 1.90 | 1.89 | 1.92 | -0.05 | -2.56% | 3,695 | 15,588 | 40.67% |
| INTC260618C00050000 | 2024-05-02 11:25AM EDT | 2026-06-18 | 2.55 | 2.50 | 2.61 | +0.12 | +4.94% | 82 | 796 | 41.11% |
| INTC261218C00050000 | 2024-05-02 2:45PM EDT | 2026-12-18 | 3.35 | 3.20 | 3.40 | +0.05 | +1.54% | 182 | 3,790 | 41.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 2024-05-03 | 18.95 | 19.55 | 19.75 | 0.00 | - | 1 | 0 | 331.25% |
| INTC240517P00050000 | 2024-05-01 10:16AM EDT | 2024-05-17 | 19.85 | 19.35 | 19.75 | 0.00 | - | 6 | 573 | 135.16% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 19.40 | 19.75 | 0.00 | - | 12 | 35 | 50.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 19.65 | 19.75 | 0.00 | - | 10 | 10 | 92.97% |
| INTC240621P00050000 | 2024-05-01 10:55AM EDT | 2024-06-21 | 19.88 | 19.35 | 19.75 | 0.00 | - | 10 | 3,444 | 75.78% |
| INTC240719P00050000 | 2024-04-29 10:06AM EDT | 2024-07-19 | 18.70 | 19.15 | 20.35 | 0.00 | - | 4 | 1,287 | 60.94% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 19.65 | 19.75 | 0.00 | - | 5 | 145 | 52.34% |
| INTC240920P00050000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 19.10 | 19.60 | 19.75 | 0.00 | - | 1 | 2,848 | 45.51% |
| INTC241018P00050000 | 2024-04-26 10:11AM EDT | 2024-10-18 | 18.65 | 18.90 | 20.30 | 0.00 | - | 5 | 53 | 57.23% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 2024-11-15 | 14.20 | 18.65 | 20.75 | 0.00 | - | - | 2 | 61.13% |
| INTC241220P00050000 | 2024-05-02 12:59PM EDT | 2024-12-20 | 19.80 | 19.35 | 19.75 | +1.00 | +5.32% | 13 | 298 | 35.55% |
| INTC250117P00050000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 19.80 | 19.65 | 19.75 | -0.05 | -0.25% | 6 | 10,982 | 33.59% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 2025-03-21 | 18.42 | 19.65 | 19.80 | 0.00 | - | 30 | 236 | 31.64% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 15.40 | 19.30 | 19.85 | 0.00 | - | 20 | 24 | 29.15% |
| INTC250919P00050000 | 2024-05-01 9:56AM EDT | 2025-09-19 | 19.92 | 18.90 | 19.85 | 0.00 | - | 3 | 342 | 26.42% |
| INTC251219P00050000 | 2024-05-02 1:45PM EDT | 2025-12-19 | 19.85 | 19.35 | 19.85 | +1.01 | +5.36% | 1 | 190 | 24.34% |
| INTC260116P00050000 | 2024-05-01 9:54AM EDT | 2026-01-16 | 19.80 | 19.65 | 19.95 | 0.00 | - | 4 | 234 | 25.44% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 2026-06-18 | 19.01 | 19.80 | 21.00 | 0.00 | - | 10 | 476 | 32.90% |
| INTC261218P00050000 | 2024-04-30 1:56PM EDT | 2026-12-18 | 19.70 | 19.65 | 20.80 | 0.00 | - | 10 | 128 | 28.19% |
© 2024 Yahoo. Todos os direitos reservados.