Italia markets close in 6 hours 33 minutes
FTSE MIB
33.850,71 +369,31 (+1,10%) 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
83,03 +0,22 (+0,27%) Bitcoin EUR
56.298,18 -1.878,32 (-3,23%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802C00020000 | 2024-06-17 12:40PM EDT | 20.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240802C00022000 | 2024-07-02 2:32PM EDT | 22.00 | 8.99 | 0.00 | 0.00 | +0.04 | +0.45% | 3 | 0 | 0.00% |
| INTC240802C00024000 | 2024-06-25 3:19PM EDT | 24.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240802C00025000 | 2024-06-26 11:27AM EDT | 25.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240802C00026000 | 2024-06-13 9:57AM EDT | 26.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC240802C00027000 | 2024-07-02 11:23AM EDT | 27.00 | 4.25 | 0.00 | 0.00 | -0.05 | -1.16% | 6 | 0 | 0.00% |
| INTC240802C00028000 | 2024-07-02 3:28PM EDT | 28.00 | 3.65 | 0.00 | 0.00 | +0.19 | +5.49% | 22 | 0 | 0.00% |
| INTC240802C00029000 | 2024-07-02 2:43PM EDT | 29.00 | 2.83 | 0.00 | 0.00 | -0.07 | -2.41% | 11 | 0 | 0.00% |
| INTC240802C00030000 | 2024-07-02 3:58PM EDT | 30.00 | 2.22 | 0.00 | 0.00 | +0.12 | +5.71% | 440 | 0 | 0.00% |
| INTC240802C00031000 | 2024-07-02 3:59PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | +0.09 | +5.59% | 202 | 0 | 0.00% |
| INTC240802C00032000 | 2024-07-02 3:55PM EDT | 32.00 | 1.27 | 0.00 | 0.00 | +0.11 | +9.48% | 135 | 0 | 3.13% |
| INTC240802C00033000 | 2024-07-02 3:59PM EDT | 33.00 | 0.91 | 0.00 | 0.00 | +0.07 | +8.33% | 450 | 0 | 6.25% |
| INTC240802C00034000 | 2024-07-02 3:54PM EDT | 34.00 | 0.66 | 0.00 | 0.00 | +0.06 | +10.00% | 252 | 0 | 6.25% |
| INTC240802C00035000 | 2024-07-02 3:59PM EDT | 35.00 | 0.47 | 0.00 | 0.00 | +0.06 | +14.63% | 108 | 0 | 12.50% |
| INTC240802C00036000 | 2024-07-02 3:58PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | +0.03 | +10.34% | 59 | 0 | 12.50% |
| INTC240802C00037000 | 2024-07-02 2:30PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | -0.01 | -4.55% | 16 | 0 | 12.50% |
| INTC240802C00038000 | 2024-07-02 3:18PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | +0.02 | +12.50% | 1,145 | 0 | 12.50% |
| INTC240802C00039000 | 2024-07-02 12:39PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 71 | 0 | 25.00% |
| INTC240802C00040000 | 2024-07-02 3:57PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 352 | 0 | 25.00% |
| INTC240802C00041000 | 2024-06-28 10:16AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC240802C00045000 | 2024-07-02 3:11PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240802P00021000 | 2024-06-21 9:52AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| INTC240802P00022000 | 2024-06-27 11:38AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC240802P00023000 | 2024-07-02 11:51AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 0 | 25.00% |
| INTC240802P00024000 | 2024-07-02 11:53AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 11 | 0 | 25.00% |
| INTC240802P00025000 | 2024-07-02 2:35PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC240802P00026000 | 2024-07-02 3:45PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 10 | 0 | 12.50% |
| INTC240802P00027000 | 2024-07-02 3:31PM EDT | 27.00 | 0.26 | 0.00 | 0.00 | -0.03 | -10.34% | 97 | 0 | 12.50% |
| INTC240802P00028000 | 2024-07-02 3:46PM EDT | 28.00 | 0.41 | 0.00 | 0.00 | -0.08 | -16.33% | 232 | 0 | 12.50% |
| INTC240802P00029000 | 2024-07-02 3:51PM EDT | 29.00 | 0.68 | 0.00 | 0.00 | -0.09 | -11.69% | 115 | 0 | 6.25% |
| INTC240802P00030000 | 2024-07-02 3:47PM EDT | 30.00 | 1.02 | 0.00 | 0.00 | -0.10 | -8.93% | 82 | 0 | 3.13% |
| INTC240802P00031000 | 2024-07-02 3:11PM EDT | 31.00 | 1.48 | 0.00 | 0.00 | -0.16 | -9.76% | 36 | 0 | 0.39% |
| INTC240802P00032000 | 2024-07-02 3:12PM EDT | 32.00 | 2.05 | 0.00 | 0.00 | -0.13 | -5.96% | 1 | 0 | 0.00% |
| INTC240802P00033000 | 2024-06-28 3:56PM EDT | 33.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240802P00034000 | 2024-07-02 3:09PM EDT | 34.00 | 3.44 | 0.00 | 0.00 | -0.14 | -3.91% | 20 | 0 | 0.00% |
| INTC240802P00035000 | 2024-07-01 3:43PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240802P00037000 | 2024-06-21 1:35PM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240802P00038000 | 2024-07-02 12:40PM EDT | 38.00 | 7.30 | 0.00 | 0.00 | -0.15 | -2.01% | 3 | 0 | 0.00% |
| INTC240802P00040000 | 2024-07-02 12:01PM EDT | 40.00 | 9.30 | 0.00 | 0.00 | +0.05 | +0.54% | 7 | 0 | 0.00% |
| INTC240802P00041000 | 2024-06-28 10:35AM EDT | 41.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240802P00045000 | 2024-07-02 3:56PM EDT | 45.00 | 13.90 | 0.00 | 0.00 | -0.30 | -2.11% | 21 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.