Italia markets open in 4 hours 4 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.672,57 +156,96 (+0,25%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-05-24 2:19PM EDT | 2024-05-31 | 5.75 | 5.50 | 6.00 | -0.24 | -4.01% | 1 | 129 | 90.63% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 4.75 | 6.05 | 0.00 | - | 1 | 3 | 100.98% |
| INTC240614C00025000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 6.95 | 5.55 | 6.05 | 0.00 | - | 2 | 1 | 56.06% |
| INTC240621C00025000 | 2024-05-24 1:31PM EDT | 2024-06-21 | 5.80 | 5.50 | 6.20 | +0.50 | +9.43% | 1 | 3,250 | 53.32% |
| INTC240628C00025000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 5.80 | 5.05 | 6.95 | +5.80 | - | 2 | 0 | 57.91% |
| INTC240705C00025000 | 2024-05-23 2:18PM EDT | 2024-07-05 | 5.28 | 4.40 | 6.95 | +5.28 | - | - | 3 | 91.41% |
| INTC240719C00025000 | 2024-05-24 1:51PM EDT | 2024-07-19 | 6.05 | 5.95 | 6.45 | +0.62 | +11.42% | 402 | 372 | 53.81% |
| INTC240816C00025000 | 2024-05-24 10:39AM EDT | 2024-08-16 | 6.45 | 6.00 | 6.35 | +0.75 | +13.16% | 8 | 277 | 48.15% |
| INTC240920C00025000 | 2024-05-23 3:28PM EDT | 2024-09-20 | 5.90 | 6.15 | 6.55 | 0.00 | - | 17 | 529 | 44.95% |
| INTC241018C00025000 | 2024-05-24 2:17PM EDT | 2024-10-18 | 6.75 | 6.65 | 6.80 | -0.90 | -11.76% | 7 | 186 | 45.22% |
| INTC241115C00025000 | 2024-05-21 3:08PM EDT | 2024-11-15 | 7.82 | 6.90 | 7.10 | 0.00 | - | 42 | 202 | 46.44% |
| INTC241220C00025000 | 2024-05-23 2:57PM EDT | 2024-12-20 | 6.56 | 7.15 | 7.30 | 0.00 | - | 5 | 179 | 45.29% |
| INTC250117C00025000 | 2024-05-24 3:51PM EDT | 2025-01-17 | 7.40 | 7.35 | 7.70 | +0.45 | +6.47% | 7 | 6,818 | 47.90% |
| INTC250321C00025000 | 2024-05-24 2:14PM EDT | 2025-03-21 | 7.92 | 7.55 | 8.15 | +0.67 | +9.24% | 9 | 536 | 47.75% |
| INTC250620C00025000 | 2024-05-24 3:39PM EDT | 2025-06-20 | 8.33 | 7.65 | 8.45 | +0.43 | +5.44% | 4 | 828 | 44.81% |
| INTC250919C00025000 | 2024-05-23 3:12PM EDT | 2025-09-19 | 8.10 | 8.65 | 10.00 | 0.00 | - | 5 | 532 | 53.99% |
| INTC251219C00025000 | 2024-05-23 11:00AM EDT | 2025-12-19 | 9.10 | 8.90 | 9.50 | 0.00 | - | 45 | 700 | 45.50% |
| INTC260116C00025000 | 2024-05-24 3:03PM EDT | 2026-01-16 | 9.55 | 9.15 | 9.65 | +0.60 | +6.70% | 32 | 1,385 | 45.61% |
| INTC260618C00025000 | 2024-05-23 2:19PM EDT | 2026-06-18 | 9.60 | 9.35 | 10.35 | 0.00 | - | 21 | 280 | 45.59% |
| INTC261218C00025000 | 2024-05-24 3:02PM EDT | 2026-12-18 | 10.80 | 10.55 | 11.50 | +0.30 | +2.86% | 18 | 10,610 | 48.11% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-05-24 12:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 246 | 71.88% |
| INTC240607P00025000 | 2024-05-24 1:04PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.04 | +0.04 | +200.00% | 5 | 385 | 55.47% |
| INTC240614P00025000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.91 | -0.01 | -33.33% | 14 | 43 | 89.06% |
| INTC240621P00025000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 15 | 8,565 | 39.84% |
| INTC240628P00025000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 24 | 37.11% |
| INTC240719P00025000 | 2024-05-24 2:21PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 13 | 1,292 | 34.08% |
| INTC240816P00025000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.30 | -0.08 | -22.22% | 14 | 3,890 | 37.50% |
| INTC240920P00025000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.43 | -0.08 | -15.69% | 26 | 4,275 | 35.21% |
| INTC241018P00025000 | 2024-05-24 3:01PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.56 | -0.08 | -12.70% | 2 | 2,745 | 34.67% |
| INTC241115P00025000 | 2024-05-24 11:34AM EDT | 2024-11-15 | 0.78 | 0.78 | 0.81 | -0.12 | -13.33% | 53 | 3,673 | 36.62% |
| INTC241220P00025000 | 2024-05-24 1:02PM EDT | 2024-12-20 | 0.95 | 0.91 | 0.94 | -0.08 | -7.77% | 6 | 4,224 | 35.55% |
| INTC250117P00025000 | 2024-05-24 3:20PM EDT | 2025-01-17 | 1.05 | 1.02 | 1.05 | -0.10 | -8.70% | 20 | 21,570 | 35.01% |
| INTC250321P00025000 | 2024-05-23 3:18PM EDT | 2025-03-21 | 1.45 | 1.21 | 1.42 | 0.00 | - | 4,046 | 8,531 | 35.84% |
| INTC250620P00025000 | 2024-05-23 2:54PM EDT | 2025-06-20 | 1.83 | 1.32 | 1.82 | 0.00 | - | 59 | 2,871 | 35.62% |
| INTC250919P00025000 | 2024-05-23 12:15PM EDT | 2025-09-19 | 2.00 | 1.86 | 2.13 | 0.00 | - | 167 | 3,320 | 34.95% |
| INTC251219P00025000 | 2024-05-24 3:18PM EDT | 2025-12-19 | 2.32 | 2.17 | 2.50 | -0.07 | -2.93% | 309 | 2,754 | 35.13% |
| INTC260116P00025000 | 2024-05-24 3:19PM EDT | 2026-01-16 | 2.43 | 2.27 | 2.53 | -0.11 | -4.33% | 505 | 6,822 | 34.55% |
| INTC260618P00025000 | 2024-05-24 9:30AM EDT | 2026-06-18 | 2.68 | 2.50 | 2.71 | -0.25 | -8.53% | 10 | 2,184 | 32.13% |
| INTC261218P00025000 | 2024-05-24 3:22PM EDT | 2026-12-18 | 3.10 | 2.88 | 3.10 | -0.17 | -5.20% | 45 | 7,619 | 31.31% |
© 2024 Yahoo. Tutti i diritti riservati.