Italia markets close in 7 hours 36 minutes
FTSE MIB
34.522,28 +31,57 (+0,09%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
77,94 +0,22 (+0,28%) Bitcoin EUR
63.259,36 -598,17 (-0,94%)
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:28.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00028000 | 2024-05-24 2:06PM EDT | 2024-05-31 | 2.86 | 2.43 | 2.89 | +0.87 | +43.72% | 34 | 172 | 72.07% |
| INTC240607C00028000 | 2024-05-24 1:50PM EDT | 2024-06-07 | 2.85 | 2.76 | 3.00 | +0.54 | +23.38% | 7 | 162 | 55.08% |
| INTC240614C00028000 | 2024-05-24 12:31PM EDT | 2024-06-14 | 2.89 | 2.83 | 3.30 | +0.61 | +26.75% | 4 | 42 | 59.28% |
| INTC240621C00028000 | 2024-05-24 3:21PM EDT | 2024-06-21 | 2.92 | 2.78 | 3.05 | +0.19 | +6.96% | 4 | 403 | 39.84% |
| INTC240628C00028000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 2.64 | 2.90 | 3.15 | 0.00 | - | 1 | 5 | 39.36% |
| INTC240719C00028000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 3.31 | 3.35 | 3.45 | +0.34 | +11.45% | 16 | 322 | 39.26% |
| INTC240816C00028000 | 2024-05-24 3:23PM EDT | 2024-08-16 | 3.90 | 3.85 | 3.95 | +0.50 | +14.71% | 8 | 79 | 42.29% |
| INTC240920C00028000 | 2024-05-24 12:16PM EDT | 2024-09-20 | 4.35 | 4.20 | 4.30 | +0.52 | +13.58% | 10 | 921 | 41.24% |
| INTC241018C00028000 | 2024-05-23 2:14PM EDT | 2024-10-18 | 4.04 | 4.05 | 4.60 | 0.00 | - | 22 | 35 | 41.43% |
| INTC241115C00028000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 4.90 | 4.40 | 5.00 | +0.08 | +1.66% | 18 | 144 | 43.24% |
| INTC241220C00028000 | 2024-05-20 1:03PM EDT | 2024-12-20 | 6.31 | 5.10 | 5.60 | 0.00 | - | 1 | 33 | 46.61% |
| INTC250620C00028000 | 2024-05-24 10:46AM EDT | 2025-06-20 | 6.61 | 6.40 | 7.15 | +0.53 | +8.72% | 2 | 777 | 47.46% |
| INTC250919C00028000 | 2024-05-23 3:29PM EDT | 2025-09-19 | 6.70 | 6.95 | 9.10 | 0.00 | - | 3 | 393 | 58.08% |
| INTC251219C00028000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 8.06 | 7.50 | 8.00 | 0.00 | - | 1 | 270 | 45.29% |
| INTC260116C00028000 | 2024-05-24 12:03PM EDT | 2026-01-16 | 7.95 | 7.65 | 8.10 | +0.53 | +7.14% | 2 | 456 | 44.92% |
| INTC260618C00028000 | 2024-05-24 11:25AM EDT | 2026-06-18 | 8.75 | 8.35 | 8.75 | -0.55 | -5.91% | 104 | 112 | 44.19% |
| INTC261218C00028000 | 2024-05-24 3:11PM EDT | 2026-12-18 | 9.70 | 9.00 | 10.15 | +0.95 | +10.86% | 2 | 402 | 47.66% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00028000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 130 | 1,119 | 43.75% |
| INTC240607P00028000 | 2024-05-24 3:08PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 1,493 | 2,152 | 35.16% |
| INTC240614P00028000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 0.13 | 0.10 | 0.11 | -0.08 | -38.10% | 18 | 470 | 32.52% |
| INTC240621P00028000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 215 | 9,343 | 31.06% |
| INTC240628P00028000 | 2024-05-24 2:59PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.23 | -0.12 | -36.36% | 550 | 10,222 | 30.96% |
| INTC240705P00028000 | 2024-05-24 3:23PM EDT | 2024-07-05 | 0.27 | 0.22 | 0.50 | -0.13 | -32.50% | 28 | 14 | 38.18% |
| INTC240719P00028000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | -0.15 | -26.79% | 41 | 5,316 | 30.47% |
| INTC240816P00028000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.91 | -0.18 | -16.51% | 139 | 324 | 35.74% |
| INTC240920P00028000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 1.15 | 1.12 | 1.15 | -0.19 | -14.18% | 20 | 21,754 | 34.08% |
| INTC241018P00028000 | 2024-05-24 12:14PM EDT | 2024-10-18 | 1.29 | 1.30 | 1.34 | -0.04 | -3.01% | 15 | 1,287 | 33.47% |
| INTC241115P00028000 | 2024-05-24 2:02PM EDT | 2024-11-15 | 1.63 | 1.64 | 1.87 | -0.11 | -6.32% | 24 | 4,073 | 37.82% |
| INTC241220P00028000 | 2024-05-24 10:48AM EDT | 2024-12-20 | 1.81 | 1.82 | 2.03 | -0.09 | -4.74% | 1 | 398 | 36.43% |
| INTC250620P00028000 | 2024-05-24 3:03PM EDT | 2025-06-20 | 2.78 | 2.59 | 2.87 | -0.04 | -1.42% | 36 | 7,966 | 33.96% |
| INTC250919P00028000 | 2024-05-23 3:29PM EDT | 2025-09-19 | 3.35 | 1.92 | 3.85 | 0.00 | - | 703 | 1,562 | 38.23% |
| INTC251219P00028000 | 2024-05-24 3:24PM EDT | 2025-12-19 | 3.52 | 2.87 | 4.10 | -0.13 | -3.56% | 1 | 6,274 | 36.85% |
| INTC260116P00028000 | 2024-05-24 12:16PM EDT | 2026-01-16 | 3.59 | 3.50 | 3.70 | -0.20 | -5.28% | 1 | 5,304 | 33.19% |
| INTC260618P00028000 | 2024-05-17 9:36AM EDT | 2026-06-18 | 3.65 | 2.80 | 4.15 | 0.00 | - | 1 | 1,390 | 32.43% |
| INTC261218P00028000 | 2024-05-24 2:19PM EDT | 2026-12-18 | 4.40 | 4.25 | 4.40 | -0.20 | -4.35% | 86 | 8,571 | 30.49% |
© 2024 Yahoo. Tutti i diritti riservati.