Italia markets close in 6 hours 11 minutes
FTSE MIB
33.862,53 +381,13 (+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
82,88 +0,07 (+0,08%) 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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00020000 | 2024-06-25 12:44PM EDT | 20.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240726C00021000 | 2024-06-24 11:23AM EDT | 21.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240726C00022000 | 2024-06-18 12:53PM EDT | 22.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240726C00024000 | 2024-06-20 10:41AM EDT | 24.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240726C00025000 | 2024-06-26 12:36PM EDT | 25.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240726C00026000 | 2024-07-01 12:35PM EDT | 26.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240726C00027000 | 2024-07-01 11:50AM EDT | 27.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240726C00028000 | 2024-07-02 3:47PM EDT | 28.00 | 3.50 | 0.00 | 0.00 | +0.15 | +4.48% | 18 | 0 | 0.00% |
| INTC240726C00029000 | 2024-07-02 11:56AM EDT | 29.00 | 2.56 | 0.00 | 0.00 | +0.01 | +0.39% | 10 | 0 | 0.00% |
| INTC240726C00030000 | 2024-07-02 3:43PM EDT | 30.00 | 2.09 | 0.00 | 0.00 | +0.11 | +5.56% | 96 | 0 | 0.00% |
| INTC240726C00031000 | 2024-07-02 3:59PM EDT | 31.00 | 1.52 | 0.00 | 0.00 | +0.07 | +4.83% | 486 | 0 | 0.00% |
| INTC240726C00032000 | 2024-07-02 3:59PM EDT | 32.00 | 1.09 | 0.00 | 0.00 | +0.03 | +2.83% | 663 | 0 | 3.13% |
| INTC240726C00033000 | 2024-07-02 3:54PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | +0.05 | +6.76% | 343 | 0 | 6.25% |
| INTC240726C00034000 | 2024-07-02 3:51PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | +0.01 | +1.92% | 353 | 0 | 12.50% |
| INTC240726C00035000 | 2024-07-02 3:56PM EDT | 35.00 | 0.38 | 0.00 | 0.00 | +0.03 | +8.57% | 267 | 0 | 12.50% |
| INTC240726C00036000 | 2024-07-02 3:51PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| INTC240726C00037000 | 2024-07-02 3:14PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | +0.02 | +12.50% | 56 | 0 | 12.50% |
| INTC240726C00038000 | 2024-07-02 3:34PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 9 | 0 | 25.00% |
| INTC240726C00039000 | 2024-07-02 1:51PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| INTC240726C00040000 | 2024-07-02 3:56PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| INTC240726C00041000 | 2024-07-01 3:11PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC240726C00045000 | 2024-07-02 1:52PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 56 | 0 | 25.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00020000 | 2024-06-24 1:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC240726P00021000 | 2024-06-27 12:32PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240726P00022000 | 2024-07-01 2:15PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 25.00% |
| INTC240726P00023000 | 2024-07-02 11:45AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240726P00024000 | 2024-07-01 3:45PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INTC240726P00025000 | 2024-07-02 1:43PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| INTC240726P00026000 | 2024-07-02 3:52PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | -0.02 | -15.38% | 60 | 0 | 12.50% |
| INTC240726P00027000 | 2024-07-02 2:57PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | -0.03 | -13.04% | 228 | 0 | 12.50% |
| INTC240726P00028000 | 2024-07-02 3:54PM EDT | 28.00 | 0.33 | 0.00 | 0.00 | -0.07 | -17.50% | 532 | 0 | 12.50% |
| INTC240726P00029000 | 2024-07-02 3:56PM EDT | 29.00 | 0.55 | 0.00 | 0.00 | -0.09 | -14.06% | 160 | 0 | 6.25% |
| INTC240726P00030000 | 2024-07-02 3:51PM EDT | 30.00 | 0.92 | 0.00 | 0.00 | -0.13 | -12.38% | 144 | 0 | 3.13% |
| INTC240726P00031000 | 2024-07-02 3:47PM EDT | 31.00 | 1.36 | 0.00 | 0.00 | -0.12 | -8.11% | 172 | 0 | 0.39% |
| INTC240726P00032000 | 2024-07-02 2:37PM EDT | 32.00 | 1.98 | 0.00 | 0.00 | -0.14 | -6.60% | 7 | 0 | 0.00% |
| INTC240726P00033000 | 2024-07-02 3:51PM EDT | 33.00 | 2.59 | 0.00 | 0.00 | -0.24 | -8.48% | 24 | 0 | 0.00% |
| INTC240726P00034000 | 2024-07-02 1:15PM EDT | 34.00 | 3.54 | 0.00 | 0.00 | +0.11 | +3.21% | 22 | 0 | 0.00% |
| INTC240726P00035000 | 2024-07-02 1:46PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | +0.06 | +1.38% | 1 | 0 | 0.00% |
| INTC240726P00036000 | 2024-06-28 10:53AM EDT | 36.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC240726P00037000 | 2024-06-28 3:49PM EDT | 37.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240726P00040000 | 2024-07-02 10:36AM EDT | 40.00 | 9.30 | 0.00 | 0.00 | +0.05 | +0.54% | 1 | 0 | 0.00% |
| INTC240726P00041000 | 2024-07-01 10:08AM EDT | 41.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240726P00045000 | 2024-06-25 2:47PM EDT | 45.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.