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
38.811,91 +165,80 (+0,43%) 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:43.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00043000 | 2024-05-20 1:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 460 | 106.25% |
| INTC240607C00043000 | 2024-05-23 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 190 | 68.75% |
| INTC240621C00043000 | 2024-05-24 2:37PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 6,580 | 56.64% |
| INTC240719C00043000 | 2024-05-24 3:10PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 37 | 3,771 | 43.36% |
| INTC240816C00043000 | 2024-05-24 12:37PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 7 | 11,308 | 42.29% |
| INTC240920C00043000 | 2024-05-24 10:38AM EDT | 2024-09-20 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 643 | 118 | 38.92% |
| INTC241018C00043000 | 2024-05-22 11:33AM EDT | 2024-10-18 | 0.43 | 0.31 | 0.33 | 0.00 | - | 4 | 742 | 38.43% |
| INTC241115C00043000 | 2024-05-24 2:33PM EDT | 2024-11-15 | 0.52 | 0.51 | 0.54 | +0.06 | +13.04% | 1 | 69 | 40.14% |
| INTC241220C00043000 | 2024-05-24 3:13PM EDT | 2024-12-20 | 0.68 | 0.68 | 0.71 | +0.10 | +17.24% | 9 | 3,662 | 39.70% |
| INTC260618C00043000 | 2024-05-24 2:44PM EDT | 2026-06-18 | 3.67 | 3.15 | 4.50 | +0.17 | +4.86% | 2 | 193 | 45.67% |
| INTC261218C00043000 | 2024-05-23 3:59PM EDT | 2026-12-18 | 4.17 | 4.45 | 4.75 | 0.00 | - | 68 | 3,140 | 42.26% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00043000 | 2024-05-24 9:59AM EDT | 2024-05-31 | 12.40 | 12.00 | 12.55 | +0.61 | +5.17% | 2 | 0 | 197.27% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 10.90 | 11.90 | 13.35 | 0.00 | - | 1 | 3 | 135.16% |
| INTC240621P00043000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 12.95 | 12.05 | 12.60 | 0.00 | - | 1,380 | 820 | 61.72% |
| INTC240719P00043000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 12.90 | 11.80 | 12.65 | 0.00 | - | 5,190 | 1,759 | 64.84% |
| INTC240816P00043000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 12.25 | 11.85 | 12.80 | 0.00 | - | 2,580 | 1,133 | 57.72% |
| INTC241018P00043000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 11.20 | 11.65 | 12.95 | 0.00 | - | 2 | 10 | 46.73% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 11.60 | 12.90 | 0.00 | - | 5 | 9 | 41.80% |
| INTC241220P00043000 | 2024-05-20 1:14PM EDT | 2024-12-20 | 11.00 | 11.70 | 12.65 | 0.00 | - | 33 | 2,976 | 33.11% |
| INTC260618P00043000 | 2024-05-23 2:09PM EDT | 2026-06-18 | 14.00 | 13.05 | 13.75 | 0.00 | - | 1 | 22 | 26.94% |
| INTC261218P00043000 | 2024-05-23 3:01PM EDT | 2026-12-18 | 13.95 | 13.45 | 15.25 | 0.00 | - | 10 | 2,462 | 32.91% |
© 2024 Yahoo. Tutti i diritti riservati.