Italia markets open in 4 hours 5 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
63.675,55 +147,20 (+0,23%) CMC Crypto 200
1.501,90 +33,80 (+2,30%)
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:33.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00033000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,768 | 7,533 | 39.84% |
| INTC240607C00033000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 420 | 3,675 | 35.74% |
| INTC240614C00033000 | 2024-05-24 3:10PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 1,515 | 1,198 | 34.67% |
| INTC240621C00033000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | +0.08 | +33.33% | 736 | 8,249 | 33.01% |
| INTC240628C00033000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 0.41 | 0.40 | 0.46 | +0.09 | +28.13% | 586 | 788 | 33.84% |
| INTC240705C00033000 | 2024-05-24 3:48PM EDT | 2024-07-05 | 0.48 | 0.30 | 0.75 | +0.48 | - | 39 | 0 | 39.11% |
| INTC240719C00033000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 0.71 | 0.73 | 0.74 | +0.11 | +18.33% | 1,214 | 6,147 | 33.45% |
| INTC240816C00033000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 1.36 | 1.35 | 1.38 | +0.18 | +15.25% | 267 | 1,635 | 39.01% |
| INTC240920C00033000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 1.74 | 1.75 | 1.76 | +0.22 | +14.47% | 109 | 3,317 | 38.31% |
| INTC241018C00033000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 2.05 | 2.05 | 2.07 | +0.24 | +13.26% | 180 | 1,083 | 38.50% |
| INTC241115C00033000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 2.48 | 2.43 | 2.50 | +0.24 | +10.71% | 401 | 5,790 | 40.41% |
| INTC241220C00033000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 2.78 | 2.58 | 2.79 | +0.27 | +10.76% | 181 | 2,496 | 39.99% |
| INTC250620C00033000 | 2024-05-24 2:24PM EDT | 2025-06-20 | 4.30 | 2.93 | 4.40 | +0.35 | +8.86% | 79 | 2,160 | 41.92% |
| INTC250919C00033000 | 2024-05-23 2:48PM EDT | 2025-09-19 | 4.60 | 3.95 | 5.05 | 0.00 | - | 4 | 714 | 42.38% |
| INTC260116C00033000 | 2024-05-24 9:58AM EDT | 2026-01-16 | 5.68 | 5.60 | 5.85 | +0.43 | +8.19% | 4 | 1,657 | 43.08% |
| INTC260618C00033000 | 2024-05-24 9:45AM EDT | 2026-06-18 | 6.44 | 6.20 | 6.65 | +0.29 | +4.72% | 3 | 896 | 43.05% |
| INTC261218C00033000 | 2024-05-24 12:25PM EDT | 2026-12-18 | 7.30 | 7.10 | 7.65 | +0.45 | +6.57% | 11 | 892 | 43.84% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00033000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 2.37 | 2.10 | 2.52 | -0.50 | -17.42% | 28 | 1,208 | 66.60% |
| INTC240607P00033000 | 2024-05-24 2:06PM EDT | 2024-06-07 | 2.30 | 1.96 | 2.40 | -0.80 | -25.81% | 16 | 264 | 34.08% |
| INTC240614P00033000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 2.50 | 2.37 | 2.51 | -0.54 | -17.76% | 117 | 309 | 33.59% |
| INTC240621P00033000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 2.62 | 2.44 | 2.53 | -0.43 | -14.10% | 82 | 7,036 | 29.59% |
| INTC240628P00033000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 2.58 | 2.26 | 2.85 | -0.22 | -7.86% | 1 | 24 | 37.45% |
| INTC240705P00033000 | 2024-05-23 3:48PM EDT | 2024-07-05 | 3.13 | 2.12 | 2.75 | +3.13 | - | - | 15 | 31.06% |
| INTC240719P00033000 | 2024-05-24 1:50PM EDT | 2024-07-19 | 2.77 | 2.75 | 2.80 | -0.58 | -17.31% | 53 | 8,186 | 28.03% |
| INTC240816P00033000 | 2024-05-24 1:13PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.45 | -0.35 | -9.33% | 1 | 2,211 | 35.21% |
| INTC240920P00033000 | 2024-05-24 11:11AM EDT | 2024-09-20 | 3.50 | 3.55 | 3.65 | -0.40 | -10.26% | 5 | 726 | 32.52% |
| INTC241018P00033000 | 2024-05-23 3:18PM EDT | 2024-10-18 | 4.20 | 3.75 | 3.85 | 0.00 | - | 5 | 924 | 31.91% |
| INTC241115P00033000 | 2024-05-24 3:35PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.20 | -0.40 | -8.70% | 124 | 1,073 | 33.47% |
| INTC241220P00033000 | 2024-05-24 1:56PM EDT | 2024-12-20 | 4.30 | 4.30 | 4.40 | -0.41 | -8.70% | 46 | 5,262 | 32.72% |
| INTC250620P00033000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 5.30 | 4.50 | 6.30 | -0.31 | -5.53% | 37 | 8,701 | 38.95% |
| INTC250919P00033000 | 2024-05-24 11:49AM EDT | 2025-09-19 | 6.03 | 4.60 | 5.80 | +0.98 | +19.41% | 9 | 4,351 | 31.52% |
| INTC260116P00033000 | 2024-05-24 2:06PM EDT | 2026-01-16 | 6.12 | 6.10 | 6.30 | -0.14 | -2.24% | 20 | 9,139 | 31.41% |
| INTC260618P00033000 | 2024-05-24 9:53AM EDT | 2026-06-18 | 6.41 | 6.40 | 6.70 | +0.29 | +4.74% | 2 | 1,014 | 30.32% |
| INTC261218P00033000 | 2024-05-24 11:17AM EDT | 2026-12-18 | 6.75 | 5.95 | 7.05 | -0.54 | -7.41% | 1,500 | 2,817 | 28.99% |
© 2024 Yahoo. Tutti i diritti riservati.