Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.051,64 -2.951,23 (-5,00%) CMC Crypto 200
1.278,57 -60,50 (-4,52%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115C00020000 | 2024-04-29 11:08AM EDT | 20.00 | 12.00 | 11.00 | 11.75 | 0.00 | - | 2 | 39 | 58.01% |
| INTC241115C00025000 | 2024-04-26 12:43PM EDT | 25.00 | 8.00 | 6.80 | 7.05 | 0.00 | - | 92 | 112 | 45.36% |
| INTC241115C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 7.39 | 5.35 | 6.85 | 0.00 | - | 1 | 2 | 51.32% |
| INTC241115C00027000 | 2024-04-26 10:40AM EDT | 27.00 | 6.16 | 5.55 | 5.65 | 0.00 | - | 3 | 3 | 43.31% |
| INTC241115C00028000 | 2024-04-29 3:03PM EDT | 28.00 | 5.50 | 4.95 | 5.05 | 0.00 | - | 33 | 38 | 42.87% |
| INTC241115C00029000 | 2024-04-30 2:10PM EDT | 29.00 | 4.61 | 4.25 | 5.50 | -0.33 | -6.68% | 5 | 181 | 54.22% |
| INTC241115C00030000 | 2024-04-30 3:05PM EDT | 30.00 | 4.10 | 2.97 | 3.95 | -0.25 | -5.75% | 16 | 42 | 41.71% |
| INTC241115C00031000 | 2024-04-29 12:52PM EDT | 31.00 | 3.70 | 3.05 | 3.45 | -0.24 | -6.09% | 1 | 142 | 41.02% |
| INTC241115C00032000 | 2024-04-30 3:17PM EDT | 32.00 | 3.10 | 2.96 | 3.05 | -0.28 | -8.28% | 86 | 69 | 40.99% |
| INTC241115C00033000 | 2024-04-30 3:27PM EDT | 33.00 | 2.70 | 2.57 | 2.64 | -0.40 | -12.90% | 1,795 | 4,975 | 40.41% |
| INTC241115C00034000 | 2024-04-30 3:51PM EDT | 34.00 | 2.34 | 2.22 | 2.28 | -0.29 | -11.03% | 9 | 3,594 | 39.94% |
| INTC241115C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 1.96 | 1.73 | 1.98 | -0.31 | -13.66% | 10,252 | 5,037 | 39.77% |
| INTC241115C00036000 | 2024-04-30 2:49PM EDT | 36.00 | 1.75 | 1.65 | 1.71 | -0.20 | -10.26% | 20 | 6,707 | 39.58% |
| INTC241115C00037000 | 2024-04-30 3:27PM EDT | 37.00 | 1.52 | 1.43 | 1.49 | -0.18 | -10.59% | 41 | 209 | 39.60% |
| INTC241115C00038000 | 2024-04-30 9:36AM EDT | 38.00 | 1.38 | 1.21 | 1.27 | -0.08 | -5.48% | 20 | 158 | 39.28% |
| INTC241115C00039000 | 2024-04-30 2:21PM EDT | 39.00 | 1.12 | 1.04 | 1.11 | -0.11 | -8.94% | 12 | 161 | 39.45% |
| INTC241115C00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.96 | 0.89 | 0.94 | -0.12 | -11.11% | 12 | 363 | 39.16% |
| INTC241115C00041000 | 2024-04-30 11:30AM EDT | 41.00 | 0.86 | 0.76 | 0.82 | -0.09 | -9.47% | 548 | 365 | 39.31% |
| INTC241115C00042000 | 2024-04-30 9:51AM EDT | 42.00 | 0.76 | 0.67 | 0.71 | -0.05 | -6.17% | 20 | 289 | 39.40% |
| INTC241115C00043000 | 2024-04-30 3:15PM EDT | 43.00 | 0.62 | 0.56 | 0.61 | -0.09 | -12.68% | 6 | 27 | 39.36% |
| INTC241115C00044000 | 2024-04-30 11:51AM EDT | 44.00 | 0.54 | 0.48 | 0.53 | -0.03 | -5.26% | 1 | 45 | 39.50% |
| INTC241115C00045000 | 2024-04-30 3:18PM EDT | 45.00 | 0.47 | 0.43 | 0.45 | -0.04 | -7.84% | 85 | 176 | 39.36% |
| INTC241115C00046000 | 2024-04-30 10:22AM EDT | 46.00 | 0.43 | 0.37 | 0.39 | -0.03 | -6.52% | 5 | 102 | 39.45% |
| INTC241115C00047000 | 2024-04-26 2:52PM EDT | 47.00 | 0.42 | 0.32 | 0.35 | 0.00 | - | 14 | 26 | 39.89% |
| INTC241115C00048000 | 2024-04-29 11:34AM EDT | 48.00 | 0.35 | 0.28 | 0.31 | 0.00 | - | 2 | 43 | 40.19% |
| INTC241115C00049000 | 2024-04-29 10:15AM EDT | 49.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 23 | 18 | 40.28% |
| INTC241115C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.26 | 0.22 | 0.24 | -0.01 | -3.70% | 1 | 197 | 40.53% |
| INTC241115C00055000 | 2024-04-29 1:18PM EDT | 55.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 17 | 258 | 41.99% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241115P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.26 | 0.26 | 0.28 | +0.04 | +18.18% | 37 | 135 | 41.02% |
| INTC241115P00025000 | 2024-04-30 3:54PM EDT | 25.00 | 1.02 | 1.01 | 1.07 | +0.15 | +17.24% | 2,046 | 1,229 | 37.57% |
| INTC241115P00026000 | 2024-04-30 3:33PM EDT | 26.00 | 1.25 | 1.30 | 1.33 | +0.14 | +12.61% | 365 | 1,429 | 36.89% |
| INTC241115P00027000 | 2024-04-30 3:43PM EDT | 27.00 | 1.59 | 1.62 | 1.77 | +0.16 | +11.19% | 1,613 | 822 | 38.01% |
| INTC241115P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 1.98 | 1.95 | 2.00 | +0.30 | +17.86% | 1,530 | 358 | 35.79% |
| INTC241115P00029000 | 2024-04-30 3:54PM EDT | 29.00 | 2.35 | 2.37 | 2.41 | +0.25 | +11.90% | 203 | 931 | 35.30% |
| INTC241115P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 2.86 | 2.62 | 2.88 | +0.31 | +12.16% | 1,234 | 1,806 | 34.94% |
| INTC241115P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 3.30 | 3.30 | 3.40 | +0.28 | +9.27% | 24 | 219 | 34.57% |
| INTC241115P00032000 | 2024-04-30 3:51PM EDT | 32.00 | 3.85 | 3.85 | 3.95 | +0.37 | +10.63% | 6 | 170 | 33.99% |
| INTC241115P00033000 | 2024-04-30 9:34AM EDT | 33.00 | 4.25 | 4.45 | 4.60 | +0.18 | +4.42% | 3 | 266 | 34.01% |
| INTC241115P00034000 | 2024-04-30 3:43PM EDT | 34.00 | 5.05 | 4.30 | 5.25 | +0.55 | +12.22% | 2 | 1,068 | 33.52% |
| INTC241115P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 5.85 | 5.80 | 6.10 | +0.55 | +10.38% | 15 | 1,246 | 34.94% |
| INTC241115P00036000 | 2024-04-30 1:56PM EDT | 36.00 | 6.34 | 6.50 | 6.65 | +0.32 | +5.32% | 11 | 71 | 32.18% |
| INTC241115P00037000 | 2024-04-29 10:34AM EDT | 37.00 | 6.65 | 7.25 | 7.45 | 0.00 | - | 3 | 105 | 32.03% |
| INTC241115P00038000 | 2024-04-30 1:03PM EDT | 38.00 | 7.83 | 7.80 | 9.25 | +0.62 | +8.60% | 3 | 54 | 45.14% |
| INTC241115P00039000 | 2024-04-30 9:47AM EDT | 39.00 | 8.55 | 8.90 | 10.10 | +0.25 | +3.01% | 299 | 172 | 45.70% |
| INTC241115P00040000 | 2024-04-29 12:41PM EDT | 40.00 | 9.00 | 9.05 | 10.05 | 0.00 | - | 7 | 95 | 32.18% |
| INTC241115P00041000 | 2024-04-30 1:20PM EDT | 41.00 | 10.53 | 10.70 | 10.85 | +0.88 | +9.12% | 1 | 10 | 29.83% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 42.00 | 10.60 | 10.75 | 12.80 | 0.00 | - | 32 | 80 | 48.22% |
| INTC241115P00043000 | 2024-04-29 10:39AM EDT | 43.00 | 12.70 | 12.55 | 12.95 | +0.90 | +7.63% | 1 | 6 | 35.55% |
| INTC241115P00044000 | 2024-04-29 10:35AM EDT | 44.00 | 12.77 | 12.80 | 14.55 | 0.00 | - | 2 | 62 | 48.27% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 45.00 | 11.11 | 14.35 | 15.05 | 0.00 | - | 12 | 17 | 40.97% |
| INTC241115P00046000 | 2024-04-26 11:28AM EDT | 46.00 | 14.15 | 15.05 | 16.10 | 0.00 | - | 1 | 87 | 43.58% |
| INTC241115P00047000 | 2024-04-26 1:52PM EDT | 47.00 | 15.48 | 16.00 | 16.80 | 0.00 | - | 5 | 5 | 37.70% |
| INTC241115P00050000 | 2024-04-16 12:00PM EDT | 50.00 | 14.20 | 19.50 | 20.85 | 0.00 | - | - | 2 | 51.03% |
© 2024 Yahoo. Tutti i diritti riservati.