Italia markets close in 2 hours 58 minutes
FTSE MIB
32.870,23 +205,02 (+0,63%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,82 +0,37 (+0,47%) Bitcoin EUR
61.269,65 -847,31 (-1,36%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| INTC240705C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC240705C00026000 | 2024-06-14 10:27AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| INTC240705C00027000 | 2024-06-10 9:37AM EDT | 27.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| INTC240705C00028000 | 2024-06-14 11:46AM EDT | 28.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| INTC240705C00029000 | 2024-06-14 10:38AM EDT | 29.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 18 | 76 | 0.00% |
| INTC240705C00030000 | 2024-06-14 3:12PM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 580 | 1,768 | 0.00% |
| INTC240705C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,202 | 3,463 | 3.13% |
| INTC240705C00032000 | 2024-06-14 3:53PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 253 | 1,808 | 6.25% |
| INTC240705C00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 254 | 1,452 | 12.50% |
| INTC240705C00034000 | 2024-06-14 3:06PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 1,035 | 12.50% |
| INTC240705C00035000 | 2024-06-14 1:37PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 1,062 | 12.50% |
| INTC240705C00036000 | 2024-06-14 2:08PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 268 | 25.00% |
| INTC240705C00037000 | 2024-06-14 11:40AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 25.00% |
| INTC240705C00038000 | 2024-06-13 11:40AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| INTC240705C00039000 | 2024-06-12 9:30AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 176 | 25.00% |
| INTC240705C00040000 | 2024-06-14 11:53AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| INTC240705C00041000 | 2024-06-11 2:52PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 25.00% |
| INTC240705C00042000 | 2024-06-11 11:07AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 25.00% |
| INTC240705C00045000 | 2024-06-14 2:36PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705P00021000 | 2024-06-11 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 25.00% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 326 | 25.00% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 25.00% |
| INTC240705P00025000 | 2024-06-14 2:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 494 | 25.00% |
| INTC240705P00026000 | 2024-06-14 3:15PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 172 | 12.50% |
| INTC240705P00027000 | 2024-06-14 2:09PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 243 | 12.50% |
| INTC240705P00028000 | 2024-06-14 3:42PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 673 | 12.50% |
| INTC240705P00029000 | 2024-06-14 3:20PM EDT | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 176 | 521 | 6.25% |
| INTC240705P00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 664 | 1,824 | 1.56% |
| INTC240705P00031000 | 2024-06-14 3:59PM EDT | 31.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 438 | 1,011 | 0.00% |
| INTC240705P00032000 | 2024-06-14 2:52PM EDT | 32.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| INTC240705P00033000 | 2024-06-14 3:09PM EDT | 33.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| INTC240705P00034000 | 2024-06-13 10:18AM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 128 | 138 | 0.00% |
| INTC240705P00035000 | 2024-06-14 2:04PM EDT | 35.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 54 | 195 | 0.00% |
| INTC240705P00036000 | 2024-06-14 2:33PM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 9 | 0.00% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240705P00039000 | 2024-06-04 9:32AM EDT | 39.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240705P00042000 | 2024-06-11 10:45AM EDT | 42.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.