Italia markets open in 1 hour 17 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.811,82 +165,71 (+0,43%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.144,31 -477,84 (-0,75%) CMC Crypto 200
1.492,54 +24,44 (+1,66%)
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:30.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00030000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.90 | 0.82 | 0.94 | +0.32 | +55.17% | 1,675 | 3,084 | 35.25% |
| INTC240607C00030000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 1.15 | 0.95 | 1.17 | +0.30 | +35.29% | 659 | 1,569 | 34.47% |
| INTC240614C00030000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 1.29 | 1.32 | 1.36 | +0.24 | +22.86% | 355 | 727 | 34.67% |
| INTC240621C00030000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.50 | +0.33 | +28.70% | 630 | 9,186 | 34.13% |
| INTC240628C00030000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 1.62 | 1.58 | 1.64 | +0.33 | +25.58% | 298 | 386 | 34.28% |
| INTC240705C00030000 | 2024-05-24 1:40PM EDT | 2024-07-05 | 1.58 | 1.47 | 1.87 | +0.18 | +12.86% | 22 | 67 | 37.01% |
| INTC240719C00030000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 2.01 | 1.99 | 2.03 | +0.36 | +21.82% | 755 | 3,319 | 35.35% |
| INTC240816C00030000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 2.59 | 2.60 | 2.71 | +0.27 | +11.64% | 834 | 15,913 | 40.67% |
| INTC240920C00030000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 3.00 | 3.05 | 3.10 | +0.30 | +11.11% | 233 | 2,263 | 39.82% |
| INTC241018C00030000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.45 | +0.32 | +10.56% | 22 | 1,913 | 40.41% |
| INTC241115C00030000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 3.79 | 3.75 | 3.85 | +0.40 | +11.80% | 28 | 321 | 41.85% |
| INTC241220C00030000 | 2024-05-24 2:50PM EDT | 2024-12-20 | 4.10 | 3.75 | 4.15 | +0.36 | +9.63% | 24 | 1,886 | 41.50% |
| INTC250117C00030000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 4.35 | 4.25 | 4.40 | +0.38 | +9.57% | 309 | 28,329 | 41.55% |
| INTC250321C00030000 | 2024-05-24 12:32PM EDT | 2025-03-21 | 4.85 | 4.85 | 4.95 | +0.35 | +7.78% | 20 | 1,120 | 42.04% |
| INTC250620C00030000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 5.50 | 5.50 | 5.65 | +0.35 | +6.80% | 217 | 1,601 | 42.52% |
| INTC250919C00030000 | 2024-05-23 2:44PM EDT | 2025-09-19 | 5.65 | 5.95 | 6.50 | 0.00 | - | 160 | 2,310 | 44.58% |
| INTC251219C00030000 | 2024-05-24 3:59PM EDT | 2025-12-19 | 6.80 | 6.25 | 6.90 | +0.53 | +8.45% | 22 | 2,140 | 43.62% |
| INTC260116C00030000 | 2024-05-24 3:07PM EDT | 2026-01-16 | 6.92 | 6.85 | 7.10 | +0.42 | +6.46% | 146 | 3,517 | 43.92% |
| INTC260618C00030000 | 2024-05-24 2:22PM EDT | 2026-06-18 | 7.75 | 7.50 | 8.25 | +0.55 | +7.64% | 120 | 1,097 | 46.14% |
| INTC261218C00030000 | 2024-05-24 3:00PM EDT | 2026-12-18 | 8.50 | 8.40 | 8.65 | +0.38 | +4.68% | 68 | 4,256 | 43.57% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00030000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.16 | -0.31 | -68.89% | 1,876 | 3,772 | 30.08% |
| INTC240607P00030000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.37 | 0.36 | 0.40 | -0.33 | -47.14% | 710 | 2,015 | 31.93% |
| INTC240614P00030000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.52 | 0.51 | 0.54 | -0.30 | -36.59% | 382 | 1,320 | 30.86% |
| INTC240621P00030000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.65 | -0.25 | -27.17% | 1,107 | 27,369 | 29.93% |
| INTC240628P00030000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 0.72 | 0.50 | 0.76 | -0.33 | -31.43% | 154 | 611 | 29.74% |
| INTC240705P00030000 | 2024-05-24 3:30PM EDT | 2024-07-05 | 0.82 | 0.56 | 0.91 | -0.30 | -26.79% | 22 | 30 | 30.86% |
| INTC240719P00030000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.02 | 1.02 | 1.03 | -0.30 | -22.73% | 649 | 9,038 | 29.20% |
| INTC240816P00030000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.65 | 1.64 | 1.66 | -0.27 | -14.06% | 231 | 24,313 | 34.86% |
| INTC240920P00030000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 1.95 | 1.91 | 1.94 | -0.23 | -10.55% | 29 | 25,019 | 33.33% |
| INTC241018P00030000 | 2024-05-24 1:18PM EDT | 2024-10-18 | 2.14 | 2.12 | 2.14 | -0.24 | -10.08% | 103 | 19,211 | 32.59% |
| INTC241115P00030000 | 2024-05-24 2:02PM EDT | 2024-11-15 | 2.46 | 2.48 | 2.52 | -0.18 | -6.82% | 33 | 5,867 | 34.45% |
| INTC241220P00030000 | 2024-05-24 2:44PM EDT | 2024-12-20 | 2.71 | 2.67 | 2.71 | -0.27 | -9.06% | 10 | 10,148 | 33.52% |
| INTC250117P00030000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 2.86 | 2.80 | 2.85 | -0.23 | -7.44% | 1,092 | 42,538 | 32.94% |
| INTC250321P00030000 | 2024-05-24 3:47PM EDT | 2025-03-21 | 3.23 | 3.15 | 3.50 | -0.32 | -9.01% | 614 | 17,088 | 35.28% |
| INTC250620P00030000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.80 | -0.20 | -5.13% | 44 | 14,043 | 33.33% |
| INTC250919P00030000 | 2024-05-24 12:46PM EDT | 2025-09-19 | 4.10 | 3.85 | 4.20 | +0.05 | +1.23% | 12 | 8,743 | 32.95% |
| INTC251219P00030000 | 2024-05-24 12:12PM EDT | 2025-12-19 | 4.39 | 4.35 | 4.55 | +0.93 | +26.88% | 1 | 4,116 | 32.57% |
| INTC260116P00030000 | 2024-05-24 3:04PM EDT | 2026-01-16 | 4.60 | 4.45 | 4.90 | +0.10 | +2.22% | 14 | 13,044 | 34.11% |
| INTC260618P00030000 | 2024-05-23 2:20PM EDT | 2026-06-18 | 5.10 | 4.80 | 5.10 | 0.00 | - | 816 | 3,942 | 31.63% |
| INTC261218P00030000 | 2024-05-24 3:58PM EDT | 2026-12-18 | 5.45 | 5.05 | 5.40 | -0.05 | -0.91% | 76 | 6,801 | 29.97% |
© 2024 Yahoo. Tutti i diritti riservati.