Italia markets close in 6 hours 4 minutes
FTSE MIB
34.228,18 -441,88 (-1,27%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,65 -1,57 (-2,12%) Bitcoin EUR
63.106,41 -274,03 (-0,43%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628C00022000 | 2024-05-17 9:34AM EDT | 22.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240628C00023000 | 2024-05-29 3:05PM EDT | 23.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240628C00024000 | 2024-05-28 9:54AM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628C00025000 | 2024-06-03 3:26PM EDT | 25.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240628C00026000 | 2024-05-31 3:32PM EDT | 26.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628C00027000 | 2024-06-03 12:21PM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| INTC240628C00028000 | 2024-06-03 11:17AM EDT | 28.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240628C00029000 | 2024-06-03 12:54PM EDT | 29.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240628C00030000 | 2024-06-03 3:52PM EDT | 30.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| INTC240628C00031000 | 2024-06-03 3:54PM EDT | 31.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 3.13% |
| INTC240628C00032000 | 2024-06-03 3:59PM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 6.25% |
| INTC240628C00033000 | 2024-06-03 3:59PM EDT | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| INTC240628C00034000 | 2024-06-03 3:57PM EDT | 34.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| INTC240628C00035000 | 2024-06-03 3:46PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| INTC240628C00036000 | 2024-06-03 3:53PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| INTC240628C00037000 | 2024-06-03 12:16PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC240628C00038000 | 2024-06-03 3:48PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC240628C00039000 | 2024-06-03 9:41AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240628C00040000 | 2024-06-03 3:42PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240628C00041000 | 2024-06-03 9:30AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| INTC240628C00042000 | 2024-06-03 10:49AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240628C00045000 | 2024-05-31 11:49AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240628P00024000 | 2024-06-03 3:11PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240628P00025000 | 2024-06-03 10:43AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240628P00026000 | 2024-06-03 12:04PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| INTC240628P00027000 | 2024-06-03 3:34PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| INTC240628P00028000 | 2024-06-03 3:27PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| INTC240628P00029000 | 2024-06-03 3:58PM EDT | 29.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| INTC240628P00030000 | 2024-06-03 3:44PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 1.56% |
| INTC240628P00031000 | 2024-06-03 3:22PM EDT | 31.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| INTC240628P00032000 | 2024-06-03 2:40PM EDT | 32.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240628P00033000 | 2024-05-31 10:30AM EDT | 33.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00034000 | 2024-06-03 9:36AM EDT | 34.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00035000 | 2024-06-03 3:44PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240628P00036000 | 2024-06-03 9:47AM EDT | 36.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240628P00037000 | 2024-05-31 10:24AM EDT | 37.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240628P00038000 | 2024-05-31 9:51AM EDT | 38.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00040000 | 2024-05-28 2:03PM EDT | 40.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00041000 | 2024-05-31 10:16AM EDT | 41.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00042000 | 2024-06-03 10:25AM EDT | 42.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240628P00045000 | 2024-05-22 11:15AM EDT | 45.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.