Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.691,18 +224,80 (+0,37%)
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:26.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00026000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 6.10 | 5.80 | 5.95 | 0.00 | - | 21 | 28 | 87.50% |
| INTC240531C00026000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 5.65 | 5.50 | 6.25 | 0.00 | - | 1 | 8 | 59.38% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 2024-06-07 | 5.75 | 5.70 | 6.10 | 0.00 | - | 2 | 2 | 51.95% |
| INTC240614C00026000 | 2024-05-08 12:16PM EDT | 2024-06-14 | 5.90 | 5.60 | 6.20 | +1.88 | +46.77% | 3 | 4 | 68.07% |
| INTC240621C00026000 | 2024-05-17 11:52AM EDT | 2024-06-21 | 5.95 | 5.75 | 6.10 | +0.05 | +0.85% | 10 | 90 | 55.18% |
| INTC240719C00026000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 6.22 | 6.05 | 6.60 | -0.03 | -0.48% | 1 | 155 | 58.35% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 6.30 | 6.70 | 0.00 | - | 6 | 6 | 50.93% |
| INTC240920C00026000 | 2024-05-17 12:22PM EDT | 2024-09-20 | 6.60 | 6.60 | 6.75 | +0.50 | +8.20% | 5 | 1 | 44.21% |
| INTC241115C00026000 | 2024-05-17 1:30PM EDT | 2024-11-15 | 7.20 | 7.00 | 7.70 | -0.35 | -4.64% | 1 | 16 | 51.51% |
| INTC250117C00026000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 7.85 | 7.20 | 8.15 | -0.10 | -1.26% | 2 | 29 | 49.98% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00026000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 62.50% |
| INTC240531P00026000 | 2024-05-17 12:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 606 | 46.88% |
| INTC240607P00026000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 4,072 | 44.53% |
| INTC240614P00026000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 36 | 40.23% |
| INTC240621P00026000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 41 | 1,129 | 37.50% |
| INTC240628P00026000 | 2024-05-15 11:30AM EDT | 2024-06-28 | 0.09 | 0.00 | 1.24 | 0.00 | - | 30 | 32 | 66.02% |
| INTC240719P00026000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | 0.00 | - | 31 | 2,116 | 33.20% |
| INTC240816P00026000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.34 | -0.03 | -8.33% | 11 | 49 | 36.33% |
| INTC240920P00026000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 0.47 | 0.36 | 0.48 | -0.01 | -2.08% | 32 | 11 | 34.47% |
| INTC241018P00026000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 0.57 | 0.53 | 0.60 | -0.24 | -29.63% | 23 | 439 | 33.74% |
| INTC241115P00026000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 0.84 | 0.70 | 0.87 | +0.01 | +1.20% | 4 | 5,518 | 35.91% |
| INTC241220P00026000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 0.98 | 0.90 | 1.01 | -0.04 | -3.92% | 306 | 1,532 | 35.03% |
| INTC250117P00026000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 1.09 | 0.98 | 1.11 | -0.03 | -2.68% | 6 | 1,320 | 34.38% |
© 2024 Yahoo. Tutti i diritti riservati.