Italia markets close in 7 hours 37 minutes
FTSE MIB
34.534,65 +43,94 (+0,13%) 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
77,95 +0,23 (+0,30%) Bitcoin EUR
63.268,89 -585,07 (-0,92%)
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:34.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00034000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 539 | 31,564 | 49.22% |
| INTC240607C00034000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 200 | 1,359 | 38.09% |
| INTC240614C00034000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 232 | 1,196 | 36.13% |
| INTC240621C00034000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 8,726 | 23,092 | 33.79% |
| INTC240628C00034000 | 2024-05-24 3:39PM EDT | 2024-06-28 | 0.26 | 0.24 | 0.27 | +0.07 | +36.84% | 111 | 776 | 33.59% |
| INTC240705C00034000 | 2024-05-24 3:55PM EDT | 2024-07-05 | 0.31 | 0.28 | 0.36 | +0.06 | +24.00% | 47 | 11 | 33.89% |
| INTC240719C00034000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.52 | +0.09 | +21.95% | 314 | 5,740 | 33.74% |
| INTC240816C00034000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.06 | 1.06 | 1.08 | +0.15 | +16.48% | 116 | 8,454 | 38.77% |
| INTC240920C00034000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 1.42 | 1.40 | 1.46 | +0.19 | +15.45% | 22 | 453 | 38.40% |
| INTC241018C00034000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 1.71 | 1.71 | 1.73 | +0.21 | +14.00% | 97 | 618 | 38.18% |
| INTC241115C00034000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 2.14 | 2.14 | 2.16 | +0.26 | +13.83% | 1,471 | 4,469 | 40.23% |
| INTC241220C00034000 | 2024-05-24 3:56PM EDT | 2024-12-20 | 2.44 | 2.23 | 2.45 | +0.30 | +14.02% | 34 | 1,305 | 39.89% |
| INTC250117C00034000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 2.64 | 2.65 | 2.70 | +0.24 | +10.00% | 223 | 605 | 40.03% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00034000 | 2024-05-24 12:47PM EDT | 2024-05-31 | 3.40 | 2.92 | 3.65 | -0.69 | -16.87% | 7 | 215 | 96.68% |
| INTC240607P00034000 | 2024-05-24 2:06PM EDT | 2024-06-07 | 3.25 | 3.25 | 3.45 | -0.78 | -19.35% | 1 | 119 | 48.05% |
| INTC240614P00034000 | 2024-05-24 10:12AM EDT | 2024-06-14 | 3.30 | 2.93 | 3.40 | +0.89 | +36.93% | 1 | 270 | 34.57% |
| INTC240621P00034000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 3.45 | 3.30 | 3.45 | -0.50 | -12.66% | 13 | 9,938 | 32.62% |
| INTC240628P00034000 | 2024-05-24 12:47PM EDT | 2024-06-28 | 3.50 | 2.88 | 4.45 | -0.52 | -12.94% | 4 | 126 | 63.82% |
| INTC240719P00034000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.75 | -0.52 | -12.62% | 6 | 6,509 | 32.37% |
| INTC240816P00034000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.10 | -0.50 | -10.87% | 22 | 189 | 33.69% |
| INTC240920P00034000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 3.45 | 4.20 | 4.35 | 0.00 | - | 2 | 12 | 32.32% |
| INTC241018P00034000 | 2024-05-23 1:56PM EDT | 2024-10-18 | 4.85 | 4.40 | 4.50 | 0.00 | - | 1 | 441 | 31.18% |
| INTC241115P00034000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 4.85 | 4.75 | 4.90 | +0.65 | +15.48% | 53 | 1,106 | 33.62% |
| INTC241220P00034000 | 2024-05-22 3:48PM EDT | 2024-12-20 | 4.60 | 4.55 | 6.05 | 0.00 | - | 169 | 342 | 43.43% |
| INTC250117P00034000 | 2024-05-23 3:16PM EDT | 2025-01-17 | 5.55 | 5.05 | 5.20 | 0.00 | - | 129 | 580 | 31.96% |
© 2024 Yahoo. Tutti i diritti riservati.