Italia markets open in 1 hour 11 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.266,06 -7,99 (-0,02%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.569,00 -2.387,94 (-4,27%) CMC Crypto 200
1.254,61 -84,45 (-6,30%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 25.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240531C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531C00027000 | 2024-04-30 3:29PM EDT | 27.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| INTC240531C00028000 | 2024-05-01 1:58PM EDT | 28.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240531C00029000 | 2024-05-01 3:32PM EDT | 29.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240531C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| INTC240531C00031000 | 2024-05-01 3:59PM EDT | 31.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 1.56% |
| INTC240531C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,067 | 0 | 6.25% |
| INTC240531C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| INTC240531C00034000 | 2024-05-01 3:57PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| INTC240531C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,052 | 0 | 12.50% |
| INTC240531C00036000 | 2024-05-01 3:55PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| INTC240531C00037000 | 2024-05-01 2:55PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| INTC240531C00038000 | 2024-05-01 3:42PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| INTC240531C00039000 | 2024-05-01 1:52PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INTC240531C00040000 | 2024-05-01 2:56PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240531C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00042000 | 2024-05-01 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| INTC240531C00043000 | 2024-05-01 9:37AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTC240531C00044000 | 2024-05-01 11:00AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00045000 | 2024-04-30 3:19PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-05-01 3:44PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| INTC240531P00026000 | 2024-05-01 3:44PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| INTC240531P00027000 | 2024-05-01 3:55PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| INTC240531P00028000 | 2024-05-01 3:26PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| INTC240531P00029000 | 2024-05-01 3:56PM EDT | 29.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| INTC240531P00030000 | 2024-05-01 3:48PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 1.56% |
| INTC240531P00031000 | 2024-05-01 3:31PM EDT | 31.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| INTC240531P00032000 | 2024-05-01 11:17AM EDT | 32.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC240531P00033000 | 2024-05-01 3:28PM EDT | 33.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240531P00034000 | 2024-05-01 2:28PM EDT | 34.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240531P00035000 | 2024-05-01 3:38PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240531P00036000 | 2024-05-01 1:48PM EDT | 36.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 38.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00040000 | 2024-05-01 10:03AM EDT | 40.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240531P00041000 | 2024-05-01 11:05AM EDT | 41.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 44.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.