Italia markets open in 5 hours 18 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.693,68 +47,57 (+0,12%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%)
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:44.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00044000 | 2024-05-20 10:06AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 476 | 128.13% |
| INTC240607C00044000 | 2024-05-20 9:39AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.16 | 0.00 | - | 11 | 14 | 105.08% |
| INTC240621C00044000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 6 | 3,295 | 56.25% |
| INTC240719C00044000 | 2024-05-24 2:37PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 3,126 | 45.90% |
| INTC240816C00044000 | 2024-05-24 11:22AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 11 | 3,556 | 43.16% |
| INTC240920C00044000 | 2024-05-23 9:33AM EDT | 2024-09-20 | 0.20 | 0.16 | 0.18 | 0.00 | - | 150 | 213 | 39.16% |
| INTC241018C00044000 | 2024-05-24 10:20AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.28 | +0.06 | +27.27% | 4 | 817 | 38.77% |
| INTC241115C00044000 | 2024-05-24 3:04PM EDT | 2024-11-15 | 0.44 | 0.44 | 0.46 | +0.02 | +4.76% | 10 | 87 | 40.14% |
| INTC241220C00044000 | 2024-05-24 1:33PM EDT | 2024-12-20 | 0.60 | 0.59 | 0.62 | +0.09 | +17.65% | 9 | 89 | 39.80% |
| INTC250117C00044000 | 2024-05-24 2:05PM EDT | 2025-01-17 | 0.76 | 0.73 | 0.76 | +0.08 | +11.76% | 11 | 281 | 39.70% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00044000 | 2024-05-24 11:25AM EDT | 2024-05-31 | 13.12 | 13.15 | 13.45 | -0.88 | -6.29% | 3 | 0 | 132.81% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 12.90 | 13.65 | 0.00 | - | 3 | 0 | 144.14% |
| INTC240621P00044000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 13.95 | 12.90 | 14.35 | 0.00 | - | 4,840 | 2,548 | 96.29% |
| INTC240719P00044000 | 2024-05-24 9:51AM EDT | 2024-07-19 | 13.45 | 12.85 | 14.35 | -0.45 | -3.24% | 1 | 628 | 65.63% |
| INTC240816P00044000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 13.90 | 12.80 | 14.35 | 0.00 | - | 1,090 | 413 | 52.25% |
| INTC240920P00044000 | 2024-05-23 10:37AM EDT | 2024-09-20 | 13.20 | 12.70 | 14.35 | +13.20 | - | - | 0 | 63.09% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 12.70 | 13.90 | 0.00 | - | 1 | 2 | 47.71% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 12.70 | 13.70 | 0.00 | - | 3 | 1 | 39.26% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 13.25 | 14.05 | 0.00 | - | 1 | 7 | 39.92% |
© 2024 Yahoo. Tutti i diritti riservati.