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
79,09 +0,14 (+0,18%) OURO
2.310,30 +0,70 (+0,03%) Bitcoin USD
59.553,47 +2.126,99 (+3,70%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00065000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,887 | 125.00% |
| INTC240621C00065000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 4,651 | 84.38% |
| INTC240719C00065000 | 2024-05-01 11:46AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 6,602 | 64.84% |
| INTC240816C00065000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.12 | 0.01 | 0.22 | 0.00 | - | 2 | 1,951 | 67.97% |
| INTC240920C00065000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 34 | 8,384 | 51.17% |
| INTC241018C00065000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 21 | 2,052 | 48.05% |
| INTC241220C00065000 | 2024-05-02 1:26PM EDT | 2024-12-20 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 17 | 1,106 | 44.34% |
| INTC250117C00065000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.13 | 0.00 | - | 56 | 16,208 | 44.24% |
| INTC250321C00065000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 0.19 | 0.12 | 0.30 | -0.02 | -9.52% | 30 | 1,776 | 45.80% |
| INTC250620C00065000 | 2024-05-02 3:26PM EDT | 2025-06-20 | 0.32 | 0.30 | 0.34 | +0.01 | +3.23% | 23 | 200 | 41.41% |
| INTC250919C00065000 | 2024-05-02 3:51PM EDT | 2025-09-19 | 0.53 | 0.25 | 0.55 | -0.02 | -3.64% | 20 | 1,881 | 41.38% |
| INTC251219C00065000 | 2024-05-02 3:51PM EDT | 2025-12-19 | 0.79 | 0.74 | 0.83 | +0.01 | +1.28% | 3 | 2,575 | 41.90% |
| INTC260116C00065000 | 2024-05-02 2:58PM EDT | 2026-01-16 | 0.89 | 0.82 | 0.90 | -0.01 | -1.11% | 118 | 5,045 | 41.80% |
| INTC260618C00065000 | 2024-04-30 1:35PM EDT | 2026-06-18 | 1.30 | 1.24 | 1.28 | 0.00 | - | 2 | 631 | 41.09% |
| INTC261218C00065000 | 2024-05-02 2:17PM EDT | 2026-12-18 | 1.93 | 1.50 | 2.05 | +0.13 | +7.22% | 2 | 298 | 42.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00065000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 32.90 | 34.25 | 34.95 | 0.00 | - | 2 | 2 | 179.69% |
| INTC240621P00065000 | 2024-04-10 12:11PM EDT | 2024-06-21 | 27.60 | 34.30 | 35.05 | 0.00 | - | 3 | 0 | 106.84% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 34.10 | 35.30 | 0.00 | - | 2 | 0 | 65.14% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 33.95 | 35.45 | 0.00 | - | 230 | 439 | 50.83% |
| INTC250117P00065000 | 2024-04-29 10:51AM EDT | 2025-01-17 | 33.69 | 34.00 | 35.55 | 0.00 | - | 1 | 742 | 50.68% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 32.20 | 36.95 | 0.00 | - | 10 | 0 | 62.46% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 32.60 | 36.85 | 0.00 | - | 16 | 38 | 55.42% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.