Italia markets closed
Dow Jones
38.024,40 -361,69 (-0,94%) Nasdaq
15.819,63 -163,45 (-1,02%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,72 -50,35 (-3,76%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321C00020000 | 2024-04-30 11:09AM EDT | 20.00 | 12.03 | 11.65 | 11.90 | -0.47 | -3.76% | 26 | 27 | 49.95% |
| INTC250321C00025000 | 2024-04-29 2:11PM EDT | 25.00 | 8.52 | 8.00 | 8.65 | 0.00 | - | 46 | 410 | 50.78% |
| INTC250321C00027500 | 2024-04-29 2:24PM EDT | 27.50 | 6.90 | 6.25 | 6.60 | 0.00 | - | 4 | 31 | 43.95% |
| INTC250321C00030000 | 2024-04-30 11:07AM EDT | 30.00 | 5.19 | 5.05 | 5.15 | -0.21 | -3.89% | 43 | 677 | 41.77% |
| INTC250321C00032500 | 2024-04-30 1:48PM EDT | 32.50 | 3.95 | 3.85 | 4.00 | -0.32 | -7.49% | 58 | 682 | 40.63% |
| INTC250321C00035000 | 2024-04-30 1:12PM EDT | 35.00 | 3.08 | 3.00 | 3.10 | -0.17 | -5.23% | 23 | 911 | 40.04% |
| INTC250321C00037500 | 2024-04-30 1:45PM EDT | 37.50 | 2.32 | 2.24 | 2.37 | -0.23 | -9.02% | 121 | 779 | 39.48% |
| INTC250321C00040000 | 2024-04-30 1:12PM EDT | 40.00 | 1.76 | 1.75 | 1.82 | -0.19 | -9.74% | 138 | 1,346 | 39.26% |
| INTC250321C00042500 | 2024-04-30 1:45PM EDT | 42.50 | 1.40 | 1.31 | 1.41 | -0.15 | -9.68% | 65 | 464 | 39.28% |
| INTC250321C00045000 | 2024-04-30 1:45PM EDT | 45.00 | 1.06 | 1.03 | 1.10 | -0.07 | -6.19% | 64 | 843 | 39.43% |
| INTC250321C00047000 | 2024-04-30 1:43PM EDT | 47.00 | 0.85 | 0.85 | 0.90 | -0.06 | -6.59% | 20 | 315 | 39.50% |
| INTC250321C00050000 | 2024-04-30 1:48PM EDT | 50.00 | 0.65 | 0.63 | 0.69 | -0.05 | -6.94% | 120 | 2,417 | 39.99% |
| INTC250321C00055000 | 2024-04-29 10:59AM EDT | 55.00 | 0.44 | 0.40 | 0.44 | 0.00 | - | 12 | 1,612 | 40.53% |
| INTC250321C00060000 | 2024-04-30 9:48AM EDT | 60.00 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 37 | 1,068 | 41.16% |
| INTC250321C00065000 | 2024-04-29 3:53PM EDT | 65.00 | 0.26 | 0.14 | 0.45 | 0.00 | - | 82 | 1,775 | 48.88% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250321P00020000 | 2024-04-30 12:07PM EDT | 20.00 | 0.46 | 0.46 | 0.50 | 0.00 | - | 6 | 117 | 38.14% |
| INTC250321P00025000 | 2024-04-30 11:42AM EDT | 25.00 | 1.44 | 1.43 | 1.50 | +0.07 | +5.11% | 2,700 | 3,251 | 35.40% |
| INTC250321P00027500 | 2024-04-30 12:51PM EDT | 27.50 | 2.26 | 2.25 | 2.37 | +0.44 | +24.18% | 2,328 | 2,731 | 34.63% |
| INTC250321P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 3.30 | 3.30 | 3.40 | +0.20 | +6.45% | 1 | 16,085 | 33.08% |
| INTC250321P00032500 | 2024-04-30 9:34AM EDT | 32.50 | 4.60 | 4.40 | 4.75 | +0.20 | +4.55% | 2 | 6,218 | 32.20% |
| INTC250321P00035000 | 2024-04-30 12:07PM EDT | 35.00 | 6.11 | 6.15 | 6.30 | +0.26 | +4.44% | 6 | 13,601 | 30.96% |
| INTC250321P00037500 | 2024-04-29 1:39PM EDT | 37.50 | 7.47 | 7.90 | 8.10 | 0.00 | - | 2 | 8,507 | 29.98% |
| INTC250321P00040000 | 2024-04-30 10:43AM EDT | 40.00 | 9.75 | 9.85 | 10.05 | +0.32 | +3.39% | 1 | 7,134 | 28.52% |
| INTC250321P00042500 | 2024-04-30 9:33AM EDT | 42.50 | 11.46 | 12.00 | 12.95 | -0.03 | -0.26% | 1 | 949 | 37.21% |
| INTC250321P00045000 | 2024-04-29 12:49PM EDT | 45.00 | 14.20 | 14.30 | 14.50 | +0.40 | +2.90% | 4 | 1,226 | 26.81% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 11.15 | 16.20 | 16.55 | 0.00 | - | 1 | 240 | 30.13% |
| INTC250321P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 18.42 | 19.20 | 19.35 | 0.00 | - | 30 | 236 | 27.64% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 55.00 | 19.45 | 24.20 | 24.40 | 0.00 | - | 1 | 105 | 33.69% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 60.00 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.