Italia markets close in 5 hours 13 minutes
FTSE MIB
34.271,43 +0,31 (+0,00%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,76 -0,05 (-0,06%) Bitcoin EUR
59.473,39 -2.328,14 (-3,77%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-22 12:43PM EDT | 25.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240426C00028000 | 2024-04-24 2:44PM EDT | 28.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 29.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426C00030000 | 2024-04-24 3:57PM EDT | 30.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240426C00031000 | 2024-04-24 3:01PM EDT | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240426C00031500 | 2024-04-24 1:56PM EDT | 31.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240426C00032000 | 2024-04-24 2:26PM EDT | 32.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC240426C00032500 | 2024-04-24 3:53PM EDT | 32.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| INTC240426C00033000 | 2024-04-24 3:58PM EDT | 33.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| INTC240426C00033500 | 2024-04-24 3:58PM EDT | 33.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| INTC240426C00034000 | 2024-04-24 3:58PM EDT | 34.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| INTC240426C00034500 | 2024-04-24 3:59PM EDT | 34.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 0.05% |
| INTC240426C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,691 | 0 | 6.25% |
| INTC240426C00035500 | 2024-04-24 3:59PM EDT | 35.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,068 | 0 | 12.50% |
| INTC240426C00036000 | 2024-04-24 3:59PM EDT | 36.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 12.50% |
| INTC240426C00036500 | 2024-04-24 3:59PM EDT | 36.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,479 | 0 | 25.00% |
| INTC240426C00037000 | 2024-04-24 3:59PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,635 | 0 | 25.00% |
| INTC240426C00037500 | 2024-04-24 3:59PM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 25.00% |
| INTC240426C00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,763 | 0 | 25.00% |
| INTC240426C00038500 | 2024-04-24 3:58PM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 50.00% |
| INTC240426C00039000 | 2024-04-24 3:58PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 50.00% |
| INTC240426C00039500 | 2024-04-24 3:55PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 50.00% |
| INTC240426C00040000 | 2024-04-24 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 50.00% |
| INTC240426C00040500 | 2024-04-24 3:54PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 50.00% |
| INTC240426C00041000 | 2024-04-24 3:59PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| INTC240426C00041500 | 2024-04-24 2:22PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| INTC240426C00042000 | 2024-04-24 3:44PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| INTC240426C00042500 | 2024-04-24 3:31PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| INTC240426C00043000 | 2024-04-24 2:36PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| INTC240426C00043500 | 2024-04-24 2:04PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 50.00% |
| INTC240426C00044000 | 2024-04-24 3:54PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| INTC240426C00044500 | 2024-04-23 1:18PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240426C00045000 | 2024-04-24 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| INTC240426C00045500 | 2024-04-24 3:12PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC240426C00046000 | 2024-04-24 2:40PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240426C00047000 | 2024-04-24 1:22PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240426C00048000 | 2024-04-24 1:38PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC240426C00049000 | 2024-04-24 3:26PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC240426C00050000 | 2024-04-24 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240426C00051000 | 2024-04-24 3:10PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC240426C00054000 | 2024-04-24 2:21PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240426P00027000 | 2024-04-23 12:01PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC240426P00028000 | 2024-04-24 3:59PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| INTC240426P00028500 | 2024-04-24 3:22PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC240426P00029000 | 2024-04-24 3:14PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| INTC240426P00029500 | 2024-04-24 3:58PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| INTC240426P00030000 | 2024-04-24 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,044 | 0 | 50.00% |
| INTC240426P00030500 | 2024-04-24 3:56PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| INTC240426P00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 50.00% |
| INTC240426P00031500 | 2024-04-24 3:59PM EDT | 31.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 25.00% |
| INTC240426P00032000 | 2024-04-24 3:59PM EDT | 32.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 25.00% |
| INTC240426P00032500 | 2024-04-24 3:57PM EDT | 32.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 25.00% |
| INTC240426P00033000 | 2024-04-24 3:59PM EDT | 33.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 12.50% |
| INTC240426P00033500 | 2024-04-24 3:59PM EDT | 33.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| INTC240426P00034000 | 2024-04-24 3:59PM EDT | 34.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 6.25% |
| INTC240426P00034500 | 2024-04-24 3:59PM EDT | 34.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,719 | 0 | 0.10% |
| INTC240426P00035000 | 2024-04-24 3:59PM EDT | 35.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,186 | 0 | 0.00% |
| INTC240426P00035500 | 2024-04-24 3:30PM EDT | 35.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| INTC240426P00036000 | 2024-04-24 3:57PM EDT | 36.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| INTC240426P00036500 | 2024-04-24 3:53PM EDT | 36.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| INTC240426P00037000 | 2024-04-24 3:53PM EDT | 37.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| INTC240426P00037500 | 2024-04-24 3:42PM EDT | 37.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| INTC240426P00038000 | 2024-04-24 3:18PM EDT | 38.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| INTC240426P00038500 | 2024-04-24 2:20PM EDT | 38.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| INTC240426P00039500 | 2024-04-24 10:14AM EDT | 39.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240426P00040000 | 2024-04-24 3:53PM EDT | 40.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| INTC240426P00040500 | 2024-04-24 10:22AM EDT | 40.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240426P00041000 | 2024-04-24 2:25PM EDT | 41.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| INTC240426P00042000 | 2024-04-24 3:57PM EDT | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240426P00042500 | 2024-04-23 3:12PM EDT | 42.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| INTC240426P00043000 | 2024-04-24 10:29AM EDT | 43.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240426P00046500 | 2024-04-24 10:10AM EDT | 46.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-23 10:24AM EDT | 48.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-24 10:10AM EDT | 50.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240426P00051000 | 2024-04-24 9:32AM EDT | 51.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-24 10:31AM EDT | 54.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-24 10:02AM EDT | 55.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.