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
1,0673 -0,0052 (-0,48%) Bitcoin EUR
55.891,95 -3.200,68 (-5,42%) CMC Crypto 200
1.281,94 -57,12 (-4,27%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 13.50 | 11.70 | 14.25 | 0.00 | - | 1 | 3 | 55.91% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 10.05 | 10.80 | 0.00 | - | 3 | 49 | 51.83% |
| INTC250919C00025000 | 2024-04-30 11:09AM EDT | 25.00 | 9.25 | 7.95 | 9.85 | -0.15 | -1.60% | 62 | 50 | 52.83% |
| INTC250919C00028000 | 2024-04-26 9:48AM EDT | 28.00 | 7.50 | 6.95 | 7.25 | 0.00 | - | 2 | 279 | 43.60% |
| INTC250919C00030000 | 2024-04-30 2:12PM EDT | 30.00 | 6.35 | 6.10 | 7.30 | -0.55 | -7.97% | 283 | 917 | 50.35% |
| INTC250919C00033000 | 2024-04-29 2:30PM EDT | 33.00 | 5.45 | 4.50 | 5.00 | 0.00 | - | 44 | 651 | 41.82% |
| INTC250919C00035000 | 2024-04-30 9:50AM EDT | 35.00 | 4.55 | 4.15 | 4.30 | -0.13 | -2.78% | 285 | 245 | 41.41% |
| INTC250919C00038000 | 2024-04-30 3:54PM EDT | 38.00 | 3.30 | 3.15 | 3.40 | -0.35 | -9.59% | 1 | 356 | 40.77% |
| INTC250919C00040000 | 2024-04-30 3:30PM EDT | 40.00 | 2.91 | 2.52 | 2.91 | -0.28 | -8.78% | 55 | 520 | 40.48% |
| INTC250919C00042000 | 2024-04-30 9:30AM EDT | 42.00 | 2.61 | 2.33 | 2.51 | -0.17 | -6.12% | 20 | 207 | 40.41% |
| INTC250919C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 1.97 | 1.70 | 2.33 | -0.18 | -8.37% | 15 | 1,159 | 42.90% |
| INTC250919C00047000 | 2024-04-30 2:55PM EDT | 47.00 | 1.70 | 1.60 | 1.78 | -0.17 | -9.09% | 11 | 640 | 40.65% |
| INTC250919C00050000 | 2024-04-30 3:35PM EDT | 50.00 | 1.00 | 1.30 | 1.44 | -0.54 | -35.06% | 8 | 5,207 | 40.66% |
| INTC250919C00055000 | 2024-04-30 3:32PM EDT | 55.00 | 1.03 | 0.79 | 1.59 | -0.02 | -1.90% | 10 | 1,626 | 46.63% |
| INTC250919C00060000 | 2024-04-29 3:58PM EDT | 60.00 | 1.01 | 0.65 | 1.38 | 0.00 | - | 31 | 2,306 | 48.51% |
| INTC250919C00065000 | 2024-04-30 2:34PM EDT | 65.00 | 0.55 | 0.48 | 0.59 | -0.04 | -6.78% | 10 | 1,871 | 41.97% |
| INTC250919C00070000 | 2024-04-29 10:41AM EDT | 70.00 | 0.41 | 0.35 | 0.59 | 0.00 | - | 5 | 875 | 44.82% |
| INTC250919C00075000 | 2024-04-30 2:46PM EDT | 75.00 | 0.29 | 0.28 | 0.35 | -0.04 | -12.12% | 142 | 3,836 | 42.77% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.95 | 0.72 | 1.07 | +0.14 | +17.28% | 10 | 64 | 38.72% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 1.41 | 1.36 | 2.24 | 0.00 | - | 2 | 302 | 41.48% |
| INTC250919P00025000 | 2024-04-29 2:43PM EDT | 25.00 | 2.05 | 1.69 | 4.50 | 0.00 | - | 30 | 577 | 53.88% |
| INTC250919P00028000 | 2024-04-30 1:15PM EDT | 28.00 | 3.23 | 3.25 | 4.20 | +0.23 | +7.67% | 18 | 729 | 39.23% |
| INTC250919P00030000 | 2024-04-30 10:14AM EDT | 30.00 | 4.10 | 3.30 | 4.35 | +0.17 | +4.33% | 11 | 5,937 | 32.41% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 33.00 | 5.45 | 4.10 | 6.05 | 0.00 | - | 22 | 4,173 | 31.53% |
| INTC250919P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 6.99 | 6.00 | 7.20 | +0.24 | +3.56% | 8 | 2,541 | 29.98% |
| INTC250919P00038000 | 2024-04-29 1:14PM EDT | 38.00 | 8.67 | 9.10 | 9.30 | 0.00 | - | 1 | 904 | 28.74% |
| INTC250919P00040000 | 2024-04-30 10:35AM EDT | 40.00 | 10.49 | 10.65 | 11.80 | +0.34 | +3.35% | 24 | 2,292 | 35.72% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 11.60 | 12.90 | 0.00 | - | 5 | 1,338 | 31.18% |
| INTC250919P00045000 | 2024-04-30 10:38AM EDT | 45.00 | 14.50 | 13.70 | 15.35 | +0.40 | +2.84% | 1 | 2,146 | 29.33% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 47.00 | 15.97 | 15.90 | 17.75 | 0.00 | - | 1 | 270 | 35.57% |
| INTC250919P00050000 | 2024-04-18 9:40AM EDT | 50.00 | 15.55 | 17.70 | 20.75 | 0.00 | - | 10 | 342 | 38.57% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 23.40 | 26.80 | 0.00 | - | 5 | 38 | 52.83% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.00 | 37.00 | 0.00 | - | 10 | 0 | 62.45% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.