Italia markets close in 19 minutes
FTSE MIB
34.709,26 +218,55 (+0,63%) 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
78,51 +0,79 (+1,02%) Bitcoin EUR
64.212,28 +456,61 (+0,72%)
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:50.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00050000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 150.00% |
| INTC240607C00050000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 93.75% |
| INTC240621C00050000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 29,523 | 65.63% |
| INTC240719C00050000 | 2024-05-24 12:57PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 24 | 10,896 | 53.91% |
| INTC240816C00050000 | 2024-05-24 3:52PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 36 | 3,158 | 49.22% |
| INTC240920C00050000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 182 | 11,068 | 42.97% |
| INTC241018C00050000 | 2024-05-23 2:03PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.13 | 0.00 | - | 57 | 3,651 | 41.80% |
| INTC241115C00050000 | 2024-05-24 10:54AM EDT | 2024-11-15 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 1 | 336 | 42.29% |
| INTC241220C00050000 | 2024-05-24 12:34PM EDT | 2024-12-20 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 62 | 5,442 | 41.07% |
| INTC250117C00050000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 0.38 | 0.36 | 0.39 | +0.04 | +11.76% | 214 | 55,731 | 40.87% |
| INTC250321C00050000 | 2024-05-24 2:44PM EDT | 2025-03-21 | 0.58 | 0.49 | 0.63 | +0.05 | +9.43% | 6 | 3,126 | 40.87% |
| INTC250620C00050000 | 2024-05-24 3:59PM EDT | 2025-06-20 | 0.99 | 0.80 | 1.09 | +0.16 | +19.28% | 12 | 1,153 | 41.87% |
| INTC250919C00050000 | 2024-05-24 2:59PM EDT | 2025-09-19 | 1.35 | 0.96 | 1.49 | +0.07 | +5.47% | 7 | 5,275 | 41.75% |
| INTC251219C00050000 | 2024-05-24 12:49PM EDT | 2025-12-19 | 1.82 | 1.76 | 1.90 | +0.25 | +15.92% | 1 | 3,772 | 41.75% |
| INTC260116C00050000 | 2024-05-24 2:43PM EDT | 2026-01-16 | 1.97 | 1.91 | 2.05 | +0.14 | +7.65% | 60 | 29,481 | 41.94% |
| INTC260618C00050000 | 2024-05-24 2:18PM EDT | 2026-06-18 | 2.67 | 2.35 | 2.74 | +0.27 | +11.25% | 11 | 888 | 42.05% |
| INTC261218C00050000 | 2024-05-24 2:19PM EDT | 2026-12-18 | 3.25 | 3.00 | 3.45 | +0.20 | +6.56% | 10 | 3,783 | 41.72% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 18.95 | 19.60 | 0.00 | - | 10 | 0 | 268.75% |
| INTC240621P00050000 | 2024-05-23 3:13PM EDT | 2024-06-21 | 20.05 | 19.00 | 19.60 | 0.00 | - | 3,640 | 340 | 75.78% |
| INTC240719P00050000 | 2024-05-23 3:11PM EDT | 2024-07-19 | 19.75 | 18.90 | 20.35 | 0.00 | - | 54 | 36 | 83.20% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 18.80 | 19.80 | 0.00 | - | 5 | 3 | 74.37% |
| INTC240920P00050000 | 2024-05-24 12:13PM EDT | 2024-09-20 | 19.20 | 18.75 | 20.35 | -0.70 | -3.52% | 3 | 503 | 53.61% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 18.65 | 19.50 | 0.00 | - | 60 | 0 | 46.19% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 18.60 | 19.75 | 0.00 | - | 2 | 0 | 49.95% |
| INTC241220P00050000 | 2024-05-23 3:11PM EDT | 2024-12-20 | 20.05 | 18.40 | 20.10 | 0.00 | - | 54 | 32 | 52.73% |
| INTC250117P00050000 | 2024-05-24 12:18PM EDT | 2025-01-17 | 19.20 | 18.45 | 20.35 | -0.75 | -3.76% | 5 | 121 | 53.56% |
| INTC250321P00050000 | 2024-05-24 11:29AM EDT | 2025-03-21 | 19.10 | 18.00 | 20.75 | -1.00 | -4.98% | 1 | 1 | 52.76% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 18.87 | 18.80 | 20.40 | 0.00 | - | 1 | 3 | 42.29% |
| INTC250919P00050000 | 2024-05-20 12:44PM EDT | 2025-09-19 | 17.95 | 18.70 | 19.95 | 0.00 | - | 2 | 328 | 32.84% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 18.95 | 20.05 | 0.00 | - | 5 | 77 | 31.30% |
| INTC260116P00050000 | 2024-05-22 10:09AM EDT | 2026-01-16 | 18.30 | 18.90 | 19.85 | 0.00 | - | 6 | 232 | 28.22% |
| INTC260618P00050000 | 2024-05-23 11:44AM EDT | 2026-06-18 | 19.85 | 19.10 | 20.25 | 0.00 | - | 10 | 473 | 29.18% |
| INTC261218P00050000 | 2024-05-23 11:44AM EDT | 2026-12-18 | 19.95 | 18.70 | 20.20 | 0.00 | - | 10 | 138 | 25.78% |
© 2024 Yahoo. Tutti i diritti riservati.