Italia markets close in 1 hour 56 minutes
FTSE MIB
33.989,81 -306,50 (-0,89%) Dow Jones
38.207,96 -178,13 (-0,46%) Nasdaq
15.936,48 -46,61 (-0,29%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,35 -0,28 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:34AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 84 | 82 | 0.00% |
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| INTC240510C00027000 | 2024-04-29 12:50PM EDT | 27.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240510C00028000 | 2024-04-29 11:22AM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 0.00% |
| INTC240510C00029000 | 2024-04-29 1:43PM EDT | 29.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| INTC240510C00029500 | 2024-04-29 3:59PM EDT | 29.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 272 | 783 | 0.00% |
| INTC240510C00030000 | 2024-04-29 3:58PM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 166 | 433 | 0.00% |
| INTC240510C00030500 | 2024-04-29 3:59PM EDT | 30.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 193 | 493 | 0.00% |
| INTC240510C00031000 | 2024-04-29 3:54PM EDT | 31.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,105 | 1,384 | 0.78% |
| INTC240510C00031500 | 2024-04-29 3:55PM EDT | 31.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,479 | 5,485 | 3.13% |
| INTC240510C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6,101 | 5,639 | 6.25% |
| INTC240510C00032500 | 2024-04-29 3:57PM EDT | 32.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 578 | 1,339 | 6.25% |
| INTC240510C00033000 | 2024-04-29 3:55PM EDT | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,292 | 1,639 | 12.50% |
| INTC240510C00033500 | 2024-04-29 3:53PM EDT | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 311 | 837 | 12.50% |
| INTC240510C00034000 | 2024-04-29 3:48PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,314 | 2,216 | 12.50% |
| INTC240510C00034500 | 2024-04-29 3:03PM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 294 | 745 | 12.50% |
| INTC240510C00035000 | 2024-04-29 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,460 | 5,115 | 25.00% |
| INTC240510C00035500 | 2024-04-29 2:13PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 371 | 1,298 | 25.00% |
| INTC240510C00036000 | 2024-04-29 3:42PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 2,890 | 25.00% |
| INTC240510C00036500 | 2024-04-29 12:27PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 375 | 25.00% |
| INTC240510C00037000 | 2024-04-29 1:50PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 1,952 | 25.00% |
| INTC240510C00037500 | 2024-04-29 3:00PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 262 | 25.00% |
| INTC240510C00038000 | 2024-04-29 3:48PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,761 | 3,502 | 25.00% |
| INTC240510C00038500 | 2024-04-29 2:13PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 25.00% |
| INTC240510C00039000 | 2024-04-29 2:29PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 641 | 1,324 | 25.00% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| INTC240510C00040000 | 2024-04-29 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 3,317 | 25.00% |
| INTC240510C00040500 | 2024-04-26 1:15PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| INTC240510C00041000 | 2024-04-29 12:54PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 532 | 50.00% |
| INTC240510C00042000 | 2024-04-29 3:14PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 846 | 50.00% |
| INTC240510C00043000 | 2024-04-26 3:31PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 471 | 50.00% |
| INTC240510C00044000 | 2024-04-26 2:30PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 50.00% |
| INTC240510C00045000 | 2024-04-29 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,048 | 50.00% |
| INTC240510C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| INTC240510C00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 183 | 50.00% |
| INTC240510C00048000 | 2024-04-26 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 219 | 50.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 369 | 50.00% |
| INTC240510C00050000 | 2024-04-29 2:21PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 50.00% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 263 | 50.00% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| INTC240510C00060000 | 2024-04-25 9:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00025000 | 2024-04-29 3:30PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 25.00% |
| INTC240510P00026000 | 2024-04-29 2:49PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 25.00% |
| INTC240510P00027000 | 2024-04-29 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 677 | 25.00% |
| INTC240510P00028000 | 2024-04-29 3:46PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 315 | 435 | 12.50% |
| INTC240510P00029000 | 2024-04-29 3:54PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 455 | 593 | 12.50% |
| INTC240510P00029500 | 2024-04-29 3:52PM EDT | 29.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 193 | 276 | 6.25% |
| INTC240510P00030000 | 2024-04-29 3:53PM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,254 | 2,398 | 6.25% |
| INTC240510P00030500 | 2024-04-29 3:55PM EDT | 30.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 287 | 460 | 3.13% |
| INTC240510P00031000 | 2024-04-29 3:47PM EDT | 31.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,183 | 3,717 | 0.00% |
| INTC240510P00031500 | 2024-04-29 3:55PM EDT | 31.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 544 | 3,069 | 0.00% |
| INTC240510P00032000 | 2024-04-29 3:58PM EDT | 32.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 344 | 1,240 | 0.00% |
| INTC240510P00032500 | 2024-04-29 2:06PM EDT | 32.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 196 | 355 | 0.00% |
| INTC240510P00033000 | 2024-04-29 3:54PM EDT | 33.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 76 | 361 | 0.00% |
| INTC240510P00033500 | 2024-04-29 3:19PM EDT | 33.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 0.00% |
| INTC240510P00034000 | 2024-04-29 3:47PM EDT | 34.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 115 | 1,192 | 0.00% |
| INTC240510P00034500 | 2024-04-29 3:54PM EDT | 34.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 405 | 0.00% |
| INTC240510P00035000 | 2024-04-29 3:38PM EDT | 35.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 51 | 24,152 | 0.00% |
| INTC240510P00035500 | 2024-04-29 9:30AM EDT | 35.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| INTC240510P00036000 | 2024-04-29 3:13PM EDT | 36.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 11 | 731 | 0.00% |
| INTC240510P00036500 | 2024-04-29 3:57PM EDT | 36.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| INTC240510P00037000 | 2024-04-29 3:36PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 22 | 582 | 0.00% |
| INTC240510P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| INTC240510P00038000 | 2024-04-29 3:18PM EDT | 38.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 29 | 819 | 0.00% |
| INTC240510P00038500 | 2024-04-29 3:54PM EDT | 38.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC240510P00039000 | 2024-04-29 2:46PM EDT | 39.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 430 | 0.00% |
| INTC240510P00039500 | 2024-04-29 3:54PM EDT | 39.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| INTC240510P00040000 | 2024-04-26 3:49PM EDT | 40.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 126 | 541 | 0.00% |
| INTC240510P00040500 | 2024-04-29 11:35AM EDT | 40.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| INTC240510P00041000 | 2024-04-29 1:36PM EDT | 41.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 185 | 836 | 0.00% |
| INTC240510P00042000 | 2024-04-29 1:49PM EDT | 42.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 99 | 1,079 | 0.00% |
| INTC240510P00043000 | 2024-04-26 3:34PM EDT | 43.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 12 | 218 | 0.00% |
| INTC240510P00044000 | 2024-04-26 9:42AM EDT | 44.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| INTC240510P00046000 | 2024-04-26 12:00PM EDT | 46.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 98 | 71 | 0.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.