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
38.814,29 +168,18 (+0,44%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.164,03 -465,03 (-0,73%) 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:38.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00038000 | 2024-05-23 1:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 1,187 | 71.88% |
| INTC240607C00038000 | 2024-05-24 10:26AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 572 | 54.69% |
| INTC240614C00038000 | 2024-05-24 9:54AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 540 | 48.44% |
| INTC240621C00038000 | 2024-05-24 3:24PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 62 | 9,472 | 43.16% |
| INTC240628C00038000 | 2024-05-24 3:15PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 109 | 40.82% |
| INTC240719C00038000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 335 | 5,331 | 36.13% |
| INTC240816C00038000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 0.39 | 0.39 | 0.40 | +0.08 | +25.81% | 78 | 2,812 | 39.26% |
| INTC240920C00038000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.61 | +0.11 | +22.45% | 21 | 1,007 | 37.70% |
| INTC241018C00038000 | 2024-05-24 9:37AM EDT | 2024-10-18 | 0.69 | 0.76 | 0.83 | 0.00 | - | 7 | 2,063 | 37.89% |
| INTC241115C00038000 | 2024-05-24 3:51PM EDT | 2024-11-15 | 1.13 | 0.94 | 1.17 | +0.13 | +13.00% | 66 | 5,012 | 39.84% |
| INTC241220C00038000 | 2024-05-24 12:23PM EDT | 2024-12-20 | 1.42 | 1.26 | 1.41 | +0.23 | +19.33% | 54 | 1,482 | 39.43% |
| INTC250620C00038000 | 2024-05-24 2:17PM EDT | 2025-06-20 | 2.79 | 2.71 | 3.05 | +0.31 | +12.50% | 10 | 1,421 | 42.85% |
| INTC250919C00038000 | 2024-05-24 3:30PM EDT | 2025-09-19 | 3.40 | 2.55 | 3.45 | +0.35 | +11.48% | 110 | 406 | 41.50% |
| INTC260618C00038000 | 2024-05-24 2:44PM EDT | 2026-06-18 | 4.92 | 4.65 | 5.45 | +0.39 | +8.61% | 4 | 298 | 44.61% |
| INTC261218C00038000 | 2024-05-24 3:15PM EDT | 2026-12-18 | 5.80 | 5.60 | 5.95 | +0.39 | +7.21% | 62 | 1,263 | 42.55% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00038000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 7.35 | 7.10 | 7.65 | -0.50 | -6.37% | 6 | 1 | 110.94% |
| INTC240607P00038000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 6.85 | 6.90 | 8.35 | 0.00 | - | 2 | 2 | 98.24% |
| INTC240614P00038000 | 2024-05-23 11:41AM EDT | 2024-06-14 | 7.50 | 7.00 | 8.35 | 0.00 | - | 1 | 2 | 81.25% |
| INTC240621P00038000 | 2024-05-23 10:53AM EDT | 2024-06-21 | 7.50 | 6.90 | 8.35 | 0.00 | - | 1 | 1,015 | 66.80% |
| INTC240628P00038000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 7.43 | 6.95 | 7.40 | 0.00 | - | 2 | 2 | 45.51% |
| INTC240719P00038000 | 2024-05-24 12:34PM EDT | 2024-07-19 | 7.30 | 6.80 | 7.75 | -0.65 | -8.18% | 7 | 834 | 50.88% |
| INTC240816P00038000 | 2024-05-24 10:52AM EDT | 2024-08-16 | 7.40 | 7.35 | 7.45 | -0.50 | -6.33% | 1 | 2,809 | 31.25% |
| INTC240920P00038000 | 2024-05-20 1:12PM EDT | 2024-09-20 | 6.25 | 6.95 | 8.10 | 0.00 | - | - | 1 | 41.99% |
| INTC241018P00038000 | 2024-05-23 3:50PM EDT | 2024-10-18 | 8.15 | 7.55 | 7.75 | 0.00 | - | 1 | 4,838 | 31.10% |
| INTC241115P00038000 | 2024-05-23 12:31PM EDT | 2024-11-15 | 7.95 | 7.75 | 8.40 | 0.00 | - | 56 | 386 | 39.14% |
| INTC241220P00038000 | 2024-05-22 1:29PM EDT | 2024-12-20 | 7.26 | 7.45 | 8.15 | 0.00 | - | 8 | 4,649 | 32.23% |
| INTC250620P00038000 | 2024-05-23 12:35PM EDT | 2025-06-20 | 8.85 | 8.60 | 8.85 | 0.00 | - | 2 | 684 | 30.30% |
| INTC250919P00038000 | 2024-05-09 3:36PM EDT | 2025-09-19 | 9.27 | 8.55 | 11.00 | 0.00 | - | 2 | 956 | 43.49% |
| INTC260618P00038000 | 2024-05-23 3:46PM EDT | 2026-06-18 | 10.10 | 9.30 | 11.25 | 0.00 | - | 1 | 752 | 36.21% |
| INTC261218P00038000 | 2024-05-24 3:46PM EDT | 2026-12-18 | 10.15 | 9.95 | 11.15 | +0.30 | +3.05% | 1 | 2,056 | 31.97% |
© 2024 Yahoo. Tutti i diritti riservati.