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
79,15 +0,20 (+0,25%) OURO
2.311,70 +2,10 (+0,09%) Bitcoin USD
58.944,46 +870,67 (+1,50%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 450.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 137 | 156.25% |
| INTC240517C00060000 | 2024-05-01 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,570 | 112.50% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.18 | 0.00 | - | 100 | 50 | 131.64% |
| INTC240621C00060000 | 2024-05-01 1:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 10,659 | 69.53% |
| INTC240719C00060000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 2 | 3,962 | 65.23% |
| INTC240816C00060000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 7,625 | 51.95% |
| INTC240920C00060000 | 2024-05-02 2:37PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 102 | 11,757 | 47.85% |
| INTC241018C00060000 | 2024-05-01 1:40PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 3,707 | 45.70% |
| INTC241220C00060000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 47 | 1,372 | 42.87% |
| INTC250117C00060000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.18 | 0.00 | - | 82 | 13,069 | 42.77% |
| INTC250321C00060000 | 2024-05-02 2:38PM EDT | 2025-03-21 | 0.26 | 0.15 | 0.27 | -0.02 | -7.14% | 6 | 3,006 | 41.26% |
| INTC250620C00060000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 0.44 | 0.40 | 0.48 | -0.07 | -13.73% | 22 | 380 | 40.97% |
| INTC250919C00060000 | 2024-05-02 11:23AM EDT | 2025-09-19 | 0.73 | 0.59 | 0.75 | -0.06 | -7.59% | 1 | 2,306 | 41.16% |
| INTC251219C00060000 | 2024-05-02 1:57PM EDT | 2025-12-19 | 1.00 | 0.80 | 1.06 | +0.02 | +2.04% | 3 | 1,082 | 41.47% |
| INTC260116C00060000 | 2024-05-02 2:08PM EDT | 2026-01-16 | 1.09 | 1.10 | 1.14 | -0.07 | -6.03% | 91 | 2,530 | 41.36% |
| INTC260618C00060000 | 2024-05-02 2:52PM EDT | 2026-06-18 | 1.60 | 1.50 | 1.95 | +0.10 | +6.67% | 5 | 436 | 43.64% |
| INTC261218C00060000 | 2024-05-02 12:52PM EDT | 2026-12-18 | 2.15 | 2.17 | 2.35 | -0.07 | -3.15% | 8 | 2,835 | 41.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 2024-05-03 | 28.45 | 28.10 | 31.05 | 0.00 | - | 26 | 0 | 612.50% |
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-04-03 9:59AM EDT | 2024-06-21 | 19.00 | 29.20 | 30.15 | 0.00 | - | 5 | 0 | 98.05% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 29.05 | 30.30 | 0.00 | - | 1 | 1 | 67.38% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 28.80 | 30.50 | 0.00 | - | 200 | 0 | 52.15% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 30.90 | 0.00 | - | 28 | 1,401 | 53.03% |
| INTC250117P00060000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 29.40 | 28.70 | 30.30 | 0.00 | - | 5 | 3,402 | 58.57% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 25.68 | 27.85 | 31.65 | 0.00 | - | 5 | 76 | 50.49% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 2026-06-18 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 2026-12-18 | 24.80 | 27.85 | 31.85 | 0.00 | - | 1 | 15 | 42.00% |
© 2024 Yahoo. Todos os direitos reservados.