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
38.693,94 +47,83 (+0,12%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.765,66 +2,74 (+0,00%) 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:60.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00060000 | 2024-05-24 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,532 | 84.38% |
| INTC240719C00060000 | 2024-05-23 3:12PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 3,837 | 70.31% |
| INTC240816C00060000 | 2024-05-24 10:29AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 7 | 7,106 | 58.20% |
| INTC240920C00060000 | 2024-05-23 12:09PM EDT | 2024-09-20 | 0.02 | 0.03 | 0.04 | 0.00 | - | 200 | 11,926 | 50.59% |
| INTC241018C00060000 | 2024-05-24 10:51AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 40 | 3,782 | 47.85% |
| INTC241220C00060000 | 2024-05-24 1:33PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 11 | 1,369 | 44.34% |
| INTC250117C00060000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 26 | 13,631 | 44.87% |
| INTC250321C00060000 | 2024-05-24 3:19PM EDT | 2025-03-21 | 0.22 | 0.20 | 0.34 | -0.02 | -8.33% | 55 | 3,232 | 44.43% |
| INTC250620C00060000 | 2024-05-23 2:09PM EDT | 2025-06-20 | 0.39 | 0.43 | 0.71 | 0.00 | - | 92 | 496 | 45.83% |
| INTC250919C00060000 | 2024-05-24 3:00PM EDT | 2025-09-19 | 0.70 | 0.55 | 0.84 | +0.06 | +9.38% | 35 | 2,527 | 43.04% |
| INTC251219C00060000 | 2024-05-24 9:33AM EDT | 2025-12-19 | 0.92 | 0.90 | 1.13 | -0.08 | -8.00% | 2 | 1,077 | 42.73% |
| INTC260116C00060000 | 2024-05-24 3:50PM EDT | 2026-01-16 | 1.11 | 1.05 | 1.23 | +0.11 | +11.00% | 5,029 | 4,428 | 42.73% |
| INTC260618C00060000 | 2024-05-24 1:27PM EDT | 2026-06-18 | 1.61 | 1.45 | 1.71 | +0.19 | +13.38% | 1 | 449 | 42.14% |
| INTC261218C00060000 | 2024-05-24 1:57PM EDT | 2026-12-18 | 2.18 | 2.13 | 2.48 | +0.18 | +9.00% | 9 | 3,046 | 42.86% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 29.08 | 28.90 | 29.60 | 0.00 | - | 5 | 0 | 149.02% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 28.75 | 29.55 | 0.00 | - | 1 | 0 | 81.25% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.20 | 31.10 | 0.00 | - | 200 | 0 | 79.15% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 65.63% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 28.00 | 28.30 | 29.70 | 0.00 | - | 17,730 | 1 | 52.39% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 27.20 | 31.70 | 0.00 | - | - | 0 | 65.88% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-05-23 10:13AM EDT | 2025-12-19 | 29.26 | 27.35 | 31.60 | 0.00 | - | 10 | 1 | 53.61% |
| INTC260116P00060000 | 2024-05-20 1:02PM EDT | 2026-01-16 | 27.81 | 27.10 | 31.80 | 0.00 | - | 9 | 15 | 53.92% |
| INTC260618P00060000 | 2024-05-24 9:41AM EDT | 2026-06-18 | 29.68 | 27.05 | 31.80 | +1.54 | +5.47% | 10 | 0 | 48.15% |
| INTC261218P00060000 | 2024-05-24 9:40AM EDT | 2026-12-18 | 29.67 | 27.10 | 31.55 | +0.40 | +1.37% | 10 | 4 | 41.63% |
© 2024 Yahoo. Tutti i diritti riservati.