Italia markets close in 6 hours 11 minutes
FTSE MIB
33.864,66 +383,26 (+1,14%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,89 +0,08 (+0,10%) Bitcoin EUR
56.200,66 -2.002,30 (-3,44%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712C00022000 | 2024-06-04 10:47AM EDT | 22.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC240712C00023000 | 2024-07-02 2:32PM EDT | 23.00 | 7.92 | 0.00 | 0.00 | -0.09 | -1.12% | 3 | 0 | 0.00% |
| INTC240712C00024000 | 2024-06-28 2:26PM EDT | 24.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC240712C00026000 | 2024-06-28 9:48AM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240712C00026500 | 2024-06-27 10:22AM EDT | 26.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240712C00027000 | 2024-07-02 9:39AM EDT | 27.00 | 4.30 | 0.00 | 0.00 | +0.25 | +6.17% | 1 | 0 | 0.00% |
| INTC240712C00027500 | 2024-06-26 1:27PM EDT | 27.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240712C00028000 | 2024-07-02 3:55PM EDT | 28.00 | 4.70 | 0.00 | 0.00 | +1.72 | +57.72% | 13 | 0 | 0.00% |
| INTC240712C00028500 | 2024-07-02 3:19PM EDT | 28.50 | 2.62 | 0.00 | 0.00 | +0.16 | +6.50% | 18 | 0 | 0.00% |
| INTC240712C00029000 | 2024-07-02 3:52PM EDT | 29.00 | 2.17 | 0.00 | 0.00 | +0.24 | +12.44% | 133 | 0 | 0.00% |
| INTC240712C00029500 | 2024-07-02 3:59PM EDT | 29.50 | 1.70 | 0.00 | 0.00 | +0.13 | +8.28% | 281 | 0 | 0.00% |
| INTC240712C00030000 | 2024-07-02 3:59PM EDT | 30.00 | 1.28 | 0.00 | 0.00 | +0.15 | +13.27% | 443 | 0 | 0.00% |
| INTC240712C00030500 | 2024-07-02 3:59PM EDT | 30.50 | 0.88 | 0.00 | 0.00 | +0.11 | +14.29% | 2,139 | 0 | 0.00% |
| INTC240712C00031000 | 2024-07-02 3:58PM EDT | 31.00 | 0.60 | 0.00 | 0.00 | +0.03 | +5.26% | 5,328 | 0 | 0.00% |
| INTC240712C00031500 | 2024-07-02 3:59PM EDT | 31.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,433 | 0 | 3.13% |
| INTC240712C00032000 | 2024-07-02 3:59PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | +0.01 | +4.17% | 5,520 | 0 | 6.25% |
| INTC240712C00032500 | 2024-07-02 3:57PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 844 | 0 | 6.25% |
| INTC240712C00033000 | 2024-07-02 3:58PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 12.50% |
| INTC240712C00033500 | 2024-07-02 3:05PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 109 | 0 | 12.50% |
| INTC240712C00034000 | 2024-07-02 3:22PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| INTC240712C00034500 | 2024-07-02 3:37PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 56 | 0 | 12.50% |
| INTC240712C00035000 | 2024-07-02 3:45PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 62 | 0 | 25.00% |
| INTC240712C00035500 | 2024-07-02 10:20AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 0 | 25.00% |
| INTC240712C00036000 | 2024-07-02 3:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 0 | 25.00% |
| INTC240712C00036500 | 2024-07-02 9:44AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 0 | 25.00% |
| INTC240712C00037000 | 2024-07-02 2:53PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240712C00038000 | 2024-07-02 10:39AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC240712C00039000 | 2024-07-02 1:09PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| INTC240712C00040000 | 2024-07-02 2:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 41 | 0 | 50.00% |
| INTC240712C00041000 | 2024-06-26 11:59AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC240712C00042000 | 2024-06-24 9:52AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| INTC240712C00045000 | 2024-06-25 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240712P00022000 | 2024-06-26 11:42AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240712P00024000 | 2024-06-24 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC240712P00025000 | 2024-07-01 2:10PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| INTC240712P00026000 | 2024-07-02 10:47AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240712P00026500 | 2024-07-02 3:34PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,110 | 0 | 25.00% |
| INTC240712P00027000 | 2024-07-02 3:51PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| INTC240712P00027500 | 2024-07-02 12:41PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 52 | 0 | 25.00% |
| INTC240712P00028000 | 2024-07-02 3:59PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 137 | 0 | 12.50% |
| INTC240712P00028500 | 2024-07-02 2:38PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 298 | 0 | 12.50% |
| INTC240712P00029000 | 2024-07-02 3:59PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 215 | 0 | 12.50% |
| INTC240712P00029500 | 2024-07-02 3:28PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | -0.07 | -43.75% | 967 | 0 | 6.25% |
| INTC240712P00030000 | 2024-07-02 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | -0.10 | -37.04% | 1,685 | 0 | 6.25% |
| INTC240712P00030500 | 2024-07-02 3:56PM EDT | 30.50 | 0.28 | 0.00 | 0.00 | -0.14 | -33.33% | 3,707 | 0 | 3.13% |
| INTC240712P00031000 | 2024-07-02 3:59PM EDT | 31.00 | 0.52 | 0.00 | 0.00 | -0.14 | -21.21% | 1,260 | 0 | 0.78% |
| INTC240712P00031500 | 2024-07-02 3:59PM EDT | 31.50 | 0.80 | 0.00 | 0.00 | -0.18 | -18.37% | 606 | 0 | 0.00% |
| INTC240712P00032000 | 2024-07-02 3:51PM EDT | 32.00 | 1.15 | 0.00 | 0.00 | -0.28 | -19.58% | 136 | 0 | 0.00% |
| INTC240712P00032500 | 2024-07-02 3:58PM EDT | 32.50 | 1.56 | 0.00 | 0.00 | -0.22 | -12.36% | 130 | 0 | 0.00% |
| INTC240712P00033000 | 2024-07-02 11:03AM EDT | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240712P00033500 | 2024-07-02 11:48AM EDT | 33.50 | 2.72 | 0.00 | 0.00 | +0.14 | +5.43% | 1 | 0 | 0.00% |
| INTC240712P00034000 | 2024-07-02 9:57AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | -0.20 | -6.25% | 7 | 0 | 0.00% |
| INTC240712P00034500 | 2024-06-28 9:39AM EDT | 34.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240712P00035000 | 2024-07-01 9:45AM EDT | 35.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240712P00035500 | 2024-06-24 9:59AM EDT | 35.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240712P00036000 | 2024-06-10 1:37PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240712P00037000 | 2024-06-04 3:57PM EDT | 37.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240712P00038000 | 2024-07-02 12:28PM EDT | 38.00 | 7.31 | 0.00 | 0.00 | -0.34 | -4.44% | 1 | 0 | 0.00% |
| INTC240712P00040000 | 2024-07-02 12:41PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | +0.10 | +1.09% | 1 | 0 | 0.00% |
| INTC240712P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.