Italia markets closed
Dow Jones
37.961,59 -424,50 (-1,11%) Nasdaq
15.789,05 -194,04 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.287,61 -51,45 (-3,84%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:45PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00020000 | 2024-04-29 10:31AM EDT | 20.00 | 12.70 | 11.45 | 12.40 | 0.00 | - | 7 | 17 | 49.98% |
| INTC250620C00023000 | 2024-04-29 2:28PM EDT | 23.00 | 10.57 | 9.95 | 10.10 | 0.00 | - | 15 | 41 | 46.53% |
| INTC250620C00025000 | 2024-04-30 12:09PM EDT | 25.00 | 8.75 | 8.65 | 8.75 | -0.15 | -1.69% | 29 | 577 | 45.13% |
| INTC250620C00028000 | 2024-04-30 11:56AM EDT | 28.00 | 6.95 | 6.50 | 6.95 | -0.50 | -6.71% | 7 | 390 | 43.38% |
| INTC250620C00030000 | 2024-04-30 11:36AM EDT | 30.00 | 5.80 | 5.80 | 5.90 | -0.20 | -3.33% | 8 | 534 | 42.38% |
| INTC250620C00033000 | 2024-04-30 11:32AM EDT | 33.00 | 4.50 | 4.40 | 4.60 | -0.25 | -5.26% | 22 | 757 | 41.47% |
| INTC250620C00035000 | 2024-04-30 11:37AM EDT | 35.00 | 3.75 | 3.70 | 3.80 | -0.25 | -6.25% | 20 | 366 | 40.41% |
| INTC250620C00038000 | 2024-04-30 12:21PM EDT | 38.00 | 2.88 | 2.83 | 2.91 | -0.12 | -4.00% | 11 | 528 | 39.87% |
| INTC250620C00040000 | 2024-04-30 10:37AM EDT | 40.00 | 2.50 | 2.38 | 2.44 | -0.01 | -0.40% | 6 | 538 | 39.67% |
| INTC250620C00042000 | 2024-04-30 11:12AM EDT | 42.00 | 2.04 | 1.99 | 2.06 | -0.06 | -2.86% | 26 | 1,034 | 39.66% |
| INTC250620C00045000 | 2024-04-30 12:23PM EDT | 45.00 | 1.55 | 1.43 | 1.60 | -0.04 | -2.52% | 68 | 355 | 39.69% |
| INTC250620C00047000 | 2024-04-30 10:49AM EDT | 47.00 | 1.35 | 1.30 | 1.35 | +0.01 | +0.75% | 10 | 346 | 39.67% |
| INTC250620C00050000 | 2024-04-30 11:28AM EDT | 50.00 | 1.03 | 1.01 | 1.07 | -0.03 | -2.83% | 43 | 989 | 39.94% |
| INTC250620C00055000 | 2024-04-26 3:27PM EDT | 55.00 | 0.72 | 0.69 | 0.73 | -0.05 | -6.49% | 1 | 318 | 40.31% |
| INTC250620C00060000 | 2024-04-30 11:23AM EDT | 60.00 | 0.51 | 0.47 | 0.51 | 0.00 | - | 2 | 379 | 40.77% |
| INTC250620C00065000 | 2024-04-29 3:52PM EDT | 65.00 | 0.38 | 0.32 | 0.36 | +0.02 | +5.56% | 2 | 206 | 41.16% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00020000 | 2024-04-29 11:04AM EDT | 20.00 | 0.63 | 0.64 | 0.72 | 0.00 | - | 113 | 321 | 37.89% |
| INTC250620P00023000 | 2024-04-30 11:36AM EDT | 23.00 | 1.27 | 1.21 | 1.30 | +0.03 | +2.42% | 46 | 6,551 | 36.04% |
| INTC250620P00025000 | 2024-04-30 11:22AM EDT | 25.00 | 1.77 | 1.74 | 1.82 | +0.04 | +2.31% | 2,016 | 734 | 34.79% |
| INTC250620P00028000 | 2024-04-30 12:26PM EDT | 28.00 | 2.84 | 2.80 | 2.88 | +0.12 | +4.41% | 100 | 3,847 | 33.35% |
| INTC250620P00030000 | 2024-04-30 11:50AM EDT | 30.00 | 3.75 | 3.65 | 3.75 | +0.17 | +4.75% | 1,403 | 5,155 | 32.31% |
| INTC250620P00033000 | 2024-04-30 11:09AM EDT | 33.00 | 5.30 | 5.25 | 5.40 | +0.14 | +2.71% | 1 | 8,682 | 31.38% |
| INTC250620P00035000 | 2024-04-30 11:36AM EDT | 35.00 | 6.57 | 6.20 | 6.60 | +0.28 | +4.45% | 35 | 12,607 | 30.23% |
| INTC250620P00038000 | 2024-04-30 10:35AM EDT | 38.00 | 8.65 | 8.55 | 8.70 | +0.46 | +5.62% | 2 | 678 | 28.91% |
| INTC250620P00040000 | 2024-04-30 10:39AM EDT | 40.00 | 10.15 | 10.10 | 10.25 | +0.57 | +5.95% | 210 | 386 | 28.08% |
| INTC250620P00042000 | 2024-04-30 10:16AM EDT | 42.00 | 11.75 | 11.65 | 11.85 | +2.33 | +24.73% | 5 | 647 | 26.64% |
| INTC250620P00045000 | 2024-04-30 10:34AM EDT | 45.00 | 14.40 | 14.35 | 14.50 | -0.45 | -3.03% | 290 | 77 | 25.34% |
| INTC250620P00047000 | 2024-04-30 9:34AM EDT | 47.00 | 16.30 | 16.20 | 16.40 | -0.37 | -2.22% | 2 | 43 | 25.54% |
| INTC250620P00050000 | 2024-04-24 9:37AM EDT | 50.00 | 15.40 | 16.75 | 20.75 | 0.00 | - | 20 | 24 | 45.87% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 55.00 | 20.36 | 23.40 | 24.50 | 0.00 | - | 4 | 14 | 34.47% |
© 2024 Yahoo. Tutti i diritti riservati.