Italia markets close in 7 minutes
FTSE MIB
33.788,98 -507,33 (-1,48%) Dow Jones
38.085,30 -300,79 (-0,78%) Nasdaq
15.862,01 -121,07 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,83 -0,80 (-0,97%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2024-04-30 9:36AM EDT | 13.00 | 18.50 | 18.05 | 18.35 | -0.10 | -0.54% | 1 | 307 | 68.65% |
| INTC250117C00015000 | 2024-04-29 9:43AM EDT | 15.00 | 16.50 | 16.25 | 16.45 | 0.00 | - | 1 | 1,199 | 64.16% |
| INTC250117C00017500 | 2024-04-25 1:18PM EDT | 17.50 | 18.00 | 13.75 | 14.15 | 0.00 | - | 25 | 1,903 | 55.37% |
| INTC250117C00020000 | 2024-04-30 10:31AM EDT | 20.00 | 11.79 | 11.75 | 11.95 | -0.31 | -2.56% | 42 | 1,938 | 53.22% |
| INTC250117C00022500 | 2024-04-30 10:42AM EDT | 22.50 | 9.80 | 9.70 | 9.80 | -0.20 | -2.00% | 38 | 1,014 | 49.71% |
| INTC250117C00025000 | 2024-04-30 11:02AM EDT | 25.00 | 7.85 | 7.75 | 7.85 | -0.15 | -1.88% | 39 | 6,862 | 45.95% |
| INTC250117C00027500 | 2024-04-30 10:26AM EDT | 27.50 | 6.10 | 6.10 | 6.15 | -0.23 | -3.63% | 7 | 3,711 | 43.43% |
| INTC250117C00030000 | 2024-04-30 11:02AM EDT | 30.00 | 4.75 | 4.65 | 4.75 | -0.15 | -3.06% | 855 | 28,006 | 42.04% |
| INTC250117C00032500 | 2024-04-30 11:08AM EDT | 32.50 | 3.55 | 3.50 | 3.60 | -0.20 | -5.38% | 145 | 9,595 | 40.97% |
| INTC250117C00035000 | 2024-04-30 10:56AM EDT | 35.00 | 2.65 | 2.61 | 2.64 | -0.10 | -3.64% | 136 | 19,974 | 39.75% |
| INTC250117C00037500 | 2024-04-30 11:01AM EDT | 37.50 | 1.93 | 1.91 | 1.95 | -0.08 | -3.98% | 426 | 9,071 | 39.32% |
| INTC250117C00040000 | 2024-04-30 11:07AM EDT | 40.00 | 1.40 | 1.40 | 1.41 | -0.09 | -6.04% | 1,387 | 35,723 | 38.81% |
| INTC250117C00042500 | 2024-04-30 10:47AM EDT | 42.50 | 1.04 | 1.03 | 1.05 | -0.03 | -2.80% | 287 | 13,761 | 38.94% |
| INTC250117C00045000 | 2024-04-30 11:07AM EDT | 45.00 | 0.76 | 0.75 | 0.77 | -0.04 | -5.00% | 254 | 42,024 | 38.92% |
| INTC250117C00047000 | 2024-04-30 10:13AM EDT | 47.00 | 0.60 | 0.60 | 0.62 | -0.02 | -3.23% | 47 | 12,251 | 39.26% |
| INTC250117C00050000 | 2024-04-30 11:06AM EDT | 50.00 | 0.44 | 0.43 | 0.45 | -0.02 | -4.26% | 79 | 54,171 | 39.75% |
| INTC250117C00055000 | 2024-04-30 10:56AM EDT | 55.00 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 22 | 40,442 | 40.87% |
| INTC250117C00060000 | 2024-04-30 9:50AM EDT | 60.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 327 | 12,575 | 42.29% |
| INTC250117C00065000 | 2024-04-29 3:10PM EDT | 65.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 61 | 16,318 | 43.95% |
| INTC250117C00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 9 | 8,756 | 45.02% |
| INTC250117C00075000 | 2024-04-30 10:32AM EDT | 75.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 123 | 25,792 | 46.58% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2024-04-26 3:39PM EDT | 13.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 16 | 12,327 | 48.05% |
| INTC250117P00015000 | 2024-04-30 10:00AM EDT | 15.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 1 | 2,133 | 44.73% |
| INTC250117P00017500 | 2024-04-30 10:11AM EDT | 17.50 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 4 | 3,231 | 41.31% |
| INTC250117P00020000 | 2024-04-30 10:28AM EDT | 20.00 | 0.34 | 0.33 | 0.35 | +0.03 | +9.68% | 12 | 6,890 | 38.62% |
| INTC250117P00022500 | 2024-04-30 10:37AM EDT | 22.50 | 0.65 | 0.63 | 0.65 | +0.03 | +4.84% | 66 | 10,304 | 36.48% |
| INTC250117P00025000 | 2024-04-30 10:43AM EDT | 25.00 | 1.13 | 1.12 | 1.15 | +0.02 | +1.80% | 30 | 21,015 | 34.94% |
| INTC250117P00027500 | 2024-04-30 10:59AM EDT | 27.50 | 1.87 | 1.86 | 1.90 | +0.07 | +3.89% | 16 | 15,979 | 33.67% |
| INTC250117P00030000 | 2024-04-30 10:59AM EDT | 30.00 | 2.90 | 2.88 | 2.92 | +0.08 | +2.84% | 65 | 33,925 | 32.43% |
| INTC250117P00032500 | 2024-04-30 10:31AM EDT | 32.50 | 4.30 | 4.15 | 4.25 | +0.15 | +3.61% | 62 | 24,061 | 31.47% |
| INTC250117P00035000 | 2024-04-30 10:49AM EDT | 35.00 | 5.75 | 5.70 | 5.80 | +0.15 | +2.68% | 5 | 49,264 | 29.96% |
| INTC250117P00037500 | 2024-04-30 10:49AM EDT | 37.50 | 7.55 | 7.50 | 7.60 | +0.24 | +3.28% | 59 | 22,215 | 28.30% |
| INTC250117P00040000 | 2024-04-30 11:03AM EDT | 40.00 | 9.58 | 9.50 | 9.65 | +0.43 | +4.70% | 5 | 18,116 | 26.86% |
| INTC250117P00042500 | 2024-04-29 3:54PM EDT | 42.50 | 11.77 | 11.75 | 11.85 | +0.27 | +2.35% | 1 | 9,799 | 24.71% |
| INTC250117P00045000 | 2024-04-29 11:16AM EDT | 45.00 | 14.20 | 14.10 | 14.15 | +0.52 | +3.80% | 2 | 12,064 | 17.19% |
| INTC250117P00047000 | 2024-04-29 1:13PM EDT | 47.00 | 15.76 | 16.05 | 16.15 | 0.00 | - | 2 | 18,236 | 18.75% |
| INTC250117P00050000 | 2024-04-29 10:31AM EDT | 50.00 | 18.75 | 18.60 | 19.40 | 0.00 | - | 10 | 10,982 | 35.16% |
| INTC250117P00055000 | 2024-04-26 3:18PM EDT | 55.00 | 23.20 | 24.00 | 25.20 | 0.00 | - | 481 | 2,586 | 56.25% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 60.00 | 24.50 | 28.85 | 29.55 | 0.00 | - | 2 | 3,402 | 48.98% |
| INTC250117P00065000 | 2024-04-29 10:51AM EDT | 65.00 | 33.69 | 32.65 | 34.75 | 0.00 | - | 1 | 742 | 57.91% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-04-29 1:09PM EDT | 75.00 | 43.69 | 43.80 | 44.20 | 0.00 | - | 3 | 3 | 44.92% |
© 2024 Yahoo. Tutti i diritti riservati.