Mercado fechará em 3 h 2 min
BOVESPA
126.806,66 +882,47 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.942,64 +214,66 (+0,38%) PETROLEO CRU
78,95 -0,05 (-0,06%) OURO
2.312,20 +1,20 (+0,05%) Bitcoin USD
59.073,28 +2.068,28 (+3,63%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:58PM EDT. Mercado aberto.
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 275.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 171.09% |
| INTC240517C00055000 | 2024-05-01 2:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,101 | 98.44% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 623 | 95.31% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 151 | 93.75% |
| INTC240621C00055000 | 2024-05-02 10:53AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 23,816 | 64.06% |
| INTC240719C00055000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 3,345 | 52.73% |
| INTC240816C00055000 | 2024-05-01 10:59AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.06 | 0.00 | - | 14 | 2,474 | 50.78% |
| INTC240920C00055000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 4 | 7,988 | 45.12% |
| INTC241018C00055000 | 2024-05-01 3:47PM EDT | 2024-10-18 | 0.09 | 0.08 | 0.09 | 0.00 | - | 7 | 2,815 | 42.77% |
| INTC241115C00055000 | 2024-05-01 2:37PM EDT | 2024-11-15 | 0.13 | 0.13 | 0.14 | 0.00 | - | 5 | 263 | 42.58% |
| INTC241220C00055000 | 2024-05-01 3:44PM EDT | 2024-12-20 | 0.19 | 0.17 | 0.19 | 0.00 | - | 20 | 2,145 | 41.41% |
| INTC250117C00055000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 13 | 40,418 | 41.50% |
| INTC250321C00055000 | 2024-05-02 11:11AM EDT | 2025-03-21 | 0.40 | 0.38 | 0.41 | -0.02 | -4.76% | 14 | 1,624 | 40.97% |
| INTC250620C00055000 | 2024-05-02 11:55AM EDT | 2025-06-20 | 0.66 | 0.63 | 0.67 | -0.05 | -7.04% | 14 | 332 | 40.60% |
| INTC250919C00055000 | 2024-05-01 1:50PM EDT | 2025-09-19 | 1.00 | 0.95 | 0.99 | 0.00 | - | 28 | 1,627 | 40.80% |
| INTC251219C00055000 | 2024-05-02 9:31AM EDT | 2025-12-19 | 1.30 | 1.10 | 1.35 | -0.07 | -5.11% | 11 | 1,794 | 41.16% |
| INTC260116C00055000 | 2024-05-02 11:51AM EDT | 2026-01-16 | 1.42 | 1.38 | 1.44 | -0.10 | -6.58% | 59 | 22,422 | 41.04% |
| INTC260618C00055000 | 2024-05-01 2:26PM EDT | 2026-06-18 | 1.90 | 1.91 | 2.01 | -0.27 | -12.44% | 1 | 411 | 41.11% |
| INTC261218C00055000 | 2024-05-02 11:44AM EDT | 2026-12-18 | 2.70 | 2.50 | 2.89 | 0.00 | - | 8 | 10,263 | 42.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 2024-05-03 | 24.00 | 24.60 | 24.70 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 2024-05-10 | 23.20 | 24.30 | 25.30 | 0.00 | - | 2 | 2 | 187.50% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 24.70 | 24.80 | 0.00 | - | 1 | 1 | 126.56% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 20.15 | 24.70 | 24.80 | 0.00 | - | 17 | 25 | 71.09% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 18.80 | 24.75 | 24.80 | 0.00 | - | 3 | 7 | 60.55% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 24.45 | 24.80 | 0.00 | - | 5 | 238 | 54.49% |
| INTC240920P00055000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 23.64 | 24.15 | 24.85 | 0.00 | - | 2 | 115 | 50.78% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.70 | 24.85 | 0.00 | - | 1,000 | 52 | 46.39% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.70 | 24.80 | 0.00 | - | 2 | 1,179 | 37.11% |
| INTC250117P00055000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 24.42 | 24.70 | 24.90 | 0.00 | - | 7 | 2,586 | 39.45% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 24.70 | 25.65 | 0.00 | - | 1 | 105 | 50.39% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 20.36 | 24.70 | 24.85 | 0.00 | - | 4 | 14 | 29.79% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.10 | 24.95 | 0.00 | - | 5 | 38 | 29.64% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 24.00 | 26.05 | 0.00 | - | 1 | 138 | 41.19% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 19.84 | 24.60 | 26.95 | 0.00 | - | 3 | 141 | 47.80% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 19.35 | 23.05 | 25.40 | 0.00 | - | 25 | 53 | 27.06% |
© 2024 Yahoo. Todos os direitos reservados.