Italia markets closed
Dow Jones
38.078,51 -307,58 (-0,80%) Nasdaq
15.854,64 -128,44 (-0,80%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0691 -0,0034 (-0,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.302,90 -36,17 (-2,70%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:34AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 5.85 | 5.95 | 0.00 | - | - | 2 | 52.15% |
| INTC240524C00027000 | 2024-04-26 9:49AM EDT | 27.00 | 4.35 | 3.80 | 4.05 | 0.00 | - | 18 | 18 | 43.95% |
| INTC240524C00028000 | 2024-04-30 10:51AM EDT | 28.00 | 3.19 | 3.05 | 3.15 | -0.79 | -19.85% | 1 | 1 | 40.33% |
| INTC240524C00029000 | 2024-04-30 11:07AM EDT | 29.00 | 2.35 | 2.23 | 2.28 | -0.31 | -11.65% | 17 | 42 | 35.94% |
| INTC240524C00030000 | 2024-04-30 10:47AM EDT | 30.00 | 1.67 | 1.55 | 1.60 | -0.24 | -12.57% | 4 | 112 | 35.45% |
| INTC240524C00031000 | 2024-04-30 11:19AM EDT | 31.00 | 1.03 | 1.02 | 1.03 | -0.18 | -14.88% | 229 | 772 | 34.18% |
| INTC240524C00032000 | 2024-04-30 11:17AM EDT | 32.00 | 0.65 | 0.63 | 0.64 | -0.17 | -20.99% | 518 | 2,503 | 34.28% |
| INTC240524C00033000 | 2024-04-30 11:04AM EDT | 33.00 | 0.40 | 0.37 | 0.38 | -0.10 | -20.00% | 102 | 1,308 | 34.47% |
| INTC240524C00034000 | 2024-04-30 11:13AM EDT | 34.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 43 | 1,103 | 35.55% |
| INTC240524C00035000 | 2024-04-30 11:14AM EDT | 35.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 212 | 3,298 | 36.72% |
| INTC240524C00036000 | 2024-04-30 10:33AM EDT | 36.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 3 | 1,022 | 38.48% |
| INTC240524C00037000 | 2024-04-30 11:01AM EDT | 37.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 51 | 1,361 | 40.23% |
| INTC240524C00038000 | 2024-04-30 10:24AM EDT | 38.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 817 | 41.80% |
| INTC240524C00039000 | 2024-04-30 10:39AM EDT | 39.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 559 | 45.70% |
| INTC240524C00040000 | 2024-04-30 9:56AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 1,226 | 47.66% |
| INTC240524C00041000 | 2024-04-30 10:01AM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 29 | 446 | 50.00% |
| INTC240524C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 382 | 50.00% |
| INTC240524C00043000 | 2024-04-29 11:54AM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 169 | 53.13% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 552 | 56.25% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 630 | 74.02% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 42 | 59 | 76.56% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 341 | 78.91% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 456 | 83.20% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 25 | 86.33% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 413 | 73.44% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 14 | 92.19% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 12 | 95.31% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 78.13% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 623 | 89.06% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 50 | 116.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 8 | 140 | 41.41% |
| INTC240524P00026000 | 2024-04-30 10:49AM EDT | 26.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 40 | 38.09% |
| INTC240524P00027000 | 2024-04-29 3:06PM EDT | 27.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1 | 100 | 36.33% |
| INTC240524P00028000 | 2024-04-30 11:10AM EDT | 28.00 | 0.18 | 0.18 | 0.19 | +0.04 | +28.57% | 35 | 464 | 34.38% |
| INTC240524P00029000 | 2024-04-30 11:09AM EDT | 29.00 | 0.35 | 0.36 | 0.37 | +0.07 | +25.00% | 67 | 2,518 | 33.45% |
| INTC240524P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 0.66 | 0.67 | 0.69 | +0.11 | +20.00% | 326 | 590 | 33.40% |
| INTC240524P00031000 | 2024-04-30 11:16AM EDT | 31.00 | 1.15 | 1.12 | 1.15 | +0.21 | +22.34% | 37 | 2,326 | 33.20% |
| INTC240524P00032000 | 2024-04-30 10:24AM EDT | 32.00 | 1.68 | 1.73 | 1.85 | +0.15 | +9.80% | 2 | 918 | 36.18% |
| INTC240524P00033000 | 2024-04-30 10:47AM EDT | 33.00 | 2.38 | 2.47 | 2.52 | +0.17 | +7.69% | 1 | 408 | 34.08% |
| INTC240524P00034000 | 2024-04-30 9:32AM EDT | 34.00 | 3.30 | 3.30 | 3.40 | +0.33 | +11.11% | 8 | 414 | 36.52% |
| INTC240524P00035000 | 2024-04-29 3:50PM EDT | 35.00 | 4.17 | 4.25 | 4.35 | +0.32 | +8.31% | 1 | 909 | 40.43% |
| INTC240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 5.11 | 5.15 | 5.30 | +0.26 | +5.36% | 9 | 320 | 43.16% |
| INTC240524P00037000 | 2024-04-29 3:04PM EDT | 37.00 | 5.92 | 6.15 | 6.30 | 0.00 | - | 3 | 398 | 48.63% |
| INTC240524P00038000 | 2024-04-29 3:50PM EDT | 38.00 | 6.82 | 7.15 | 7.25 | 0.00 | - | 4 | 220 | 49.22% |
| INTC240524P00039000 | 2024-04-30 10:02AM EDT | 39.00 | 8.12 | 8.05 | 8.30 | +0.25 | +3.18% | 1 | 201 | 58.79% |
| INTC240524P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 8.64 | 9.00 | 9.40 | 0.00 | - | 1 | 334 | 51.56% |
| INTC240524P00041000 | 2024-04-29 12:59PM EDT | 41.00 | 9.75 | 10.15 | 10.70 | 0.00 | - | 1 | 71 | 78.32% |
| INTC240524P00042000 | 2024-04-29 2:15PM EDT | 42.00 | 10.65 | 11.15 | 11.25 | 0.00 | - | 29 | 54 | 59.38% |
| INTC240524P00043000 | 2024-04-29 12:48PM EDT | 43.00 | 12.10 | 12.15 | 12.25 | +0.51 | +4.40% | 10 | 58 | 62.89% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 12.75 | 13.60 | 0.00 | - | 1 | 31 | 60.16% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 13.75 | 14.55 | 0.00 | - | 2 | 15 | 105.27% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 14.90 | 15.25 | 0.00 | - | 40 | 29 | 82.03% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 16.10 | 16.25 | 0.00 | - | 20 | 94 | 69.53% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 17.10 | 17.25 | 0.00 | - | 1 | 11 | 71.88% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 19.10 | 19.45 | 0.00 | - | 12 | 35 | 99.22% |
© 2024 Yahoo. Tutti i diritti riservati.