Italia markets closed
Dow Jones
38.009,54 -376,55 (-0,98%) Nasdaq
15.799,68 -183,40 (-1,15%) 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
1.291,59 -47,47 (-3,54%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-04-29 10:52AM EDT | 15.00 | 17.35 | 15.15 | 17.50 | 0.00 | - | 1 | 409 | 63.79% |
| INTC251219C00018000 | 2024-04-30 11:31AM EDT | 18.00 | 14.45 | 14.20 | 15.35 | -0.45 | -3.02% | 3 | 24 | 54.49% |
| INTC251219C00020000 | 2024-04-26 12:40PM EDT | 20.00 | 13.75 | 11.95 | 13.00 | 0.00 | - | 3 | 157 | 49.27% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 11.48 | 10.80 | 10.95 | 0.00 | - | 4 | 107 | 47.10% |
| INTC251219C00025000 | 2024-04-29 2:26PM EDT | 25.00 | 9.93 | 9.55 | 9.70 | 0.00 | - | 21 | 636 | 45.83% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 28.00 | 8.50 | 7.90 | 8.05 | 0.00 | - | 1 | 273 | 44.45% |
| INTC251219C00030000 | 2024-04-30 12:42PM EDT | 30.00 | 6.90 | 6.45 | 7.05 | -0.40 | -5.48% | 256 | 2,098 | 43.48% |
| INTC251219C00032000 | 2024-04-30 9:57AM EDT | 32.00 | 6.18 | 6.05 | 6.20 | -0.20 | -3.13% | 24 | 610 | 42.96% |
| INTC251219C00035000 | 2024-04-30 11:22AM EDT | 35.00 | 5.03 | 4.90 | 5.05 | -0.14 | -2.71% | 18 | 1,786 | 42.02% |
| INTC251219C00037000 | 2024-04-30 11:00AM EDT | 37.00 | 4.50 | 4.25 | 4.40 | -0.02 | -0.44% | 5 | 2,098 | 41.54% |
| INTC251219C00040000 | 2024-04-30 11:40AM EDT | 40.00 | 3.54 | 3.50 | 3.60 | -0.21 | -5.60% | 8 | 3,610 | 41.14% |
| INTC251219C00042000 | 2024-04-29 2:20PM EDT | 42.00 | 3.30 | 2.96 | 3.15 | 0.00 | - | 101 | 631 | 40.92% |
| INTC251219C00045000 | 2024-04-30 11:53AM EDT | 45.00 | 2.57 | 2.50 | 2.60 | -0.06 | -2.28% | 45 | 3,905 | 40.82% |
| INTC251219C00047000 | 2024-04-30 10:23AM EDT | 47.00 | 2.30 | 2.16 | 2.29 | 0.00 | - | 5 | 1,995 | 40.76% |
| INTC251219C00050000 | 2024-04-30 11:01AM EDT | 50.00 | 1.86 | 1.71 | 1.91 | -0.04 | -2.11% | 2 | 3,772 | 40.81% |
| INTC251219C00055000 | 2024-04-30 9:55AM EDT | 55.00 | 1.40 | 1.35 | 1.43 | -0.06 | -4.11% | 2 | 1,585 | 40.99% |
| INTC251219C00060000 | 2024-04-30 10:18AM EDT | 60.00 | 1.09 | 1.02 | 1.10 | -0.01 | -0.91% | 2 | 1,076 | 41.38% |
| INTC251219C00065000 | 2024-04-29 3:27PM EDT | 65.00 | 0.83 | 0.80 | 0.87 | 0.00 | - | 1,307 | 2,577 | 41.90% |
| INTC251219C00070000 | 2024-04-26 10:41AM EDT | 70.00 | 0.60 | 0.62 | 0.70 | 0.00 | - | 333 | 1,635 | 42.46% |
| INTC251219C00075000 | 2024-04-29 3:02PM EDT | 75.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 31 | 4,716 | 42.80% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-04-30 12:42PM EDT | 15.00 | 0.36 | 0.10 | 0.40 | +0.04 | +12.50% | 7 | 670 | 40.19% |
| INTC251219P00018000 | 2024-04-30 11:16AM EDT | 18.00 | 0.75 | 0.70 | 0.73 | +0.06 | +8.70% | 3 | 344 | 37.38% |
| INTC251219P00020000 | 2024-04-29 3:34PM EDT | 20.00 | 1.07 | 1.05 | 1.11 | +0.01 | +0.94% | 1 | 2,486 | 36.60% |
| INTC251219P00023000 | 2024-04-29 2:46PM EDT | 23.00 | 1.73 | 1.76 | 1.88 | 0.00 | - | 3 | 411 | 35.45% |
| INTC251219P00025000 | 2024-04-29 11:39AM EDT | 25.00 | 2.35 | 2.38 | 2.49 | +0.08 | +3.52% | 85 | 2,534 | 34.33% |
| INTC251219P00028000 | 2024-04-30 11:10AM EDT | 28.00 | 3.53 | 3.50 | 3.60 | +0.08 | +2.32% | 1 | 4,740 | 32.61% |
| INTC251219P00030000 | 2024-04-29 3:41PM EDT | 30.00 | 4.30 | 4.40 | 4.55 | 0.00 | - | 212 | 3,490 | 31.92% |
| INTC251219P00032000 | 2024-04-29 11:59AM EDT | 32.00 | 5.20 | 5.40 | 5.55 | 0.00 | - | 102 | 2,684 | 30.80% |
| INTC251219P00035000 | 2024-04-29 12:41PM EDT | 35.00 | 6.75 | 7.15 | 7.35 | 0.00 | - | 1 | 9,100 | 29.64% |
| INTC251219P00037000 | 2024-04-29 11:12AM EDT | 37.00 | 8.26 | 8.45 | 8.65 | 0.00 | - | 20 | 1,878 | 28.61% |
| INTC251219P00040000 | 2024-04-29 10:33AM EDT | 40.00 | 9.90 | 10.15 | 10.80 | 0.00 | - | 10 | 2,723 | 27.08% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 42.00 | 10.10 | 11.15 | 12.35 | 0.00 | - | 1 | 282 | 25.95% |
| INTC251219P00045000 | 2024-04-29 2:46PM EDT | 45.00 | 14.40 | 14.60 | 14.90 | 0.00 | - | 1 | 3,410 | 24.82% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 47.00 | 13.31 | 15.65 | 16.60 | 0.00 | - | 1 | 463 | 22.83% |
| INTC251219P00050000 | 2024-04-29 10:48AM EDT | 50.00 | 18.84 | 19.25 | 19.55 | 0.00 | - | 25 | 190 | 24.37% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 19.75 | 23.20 | 25.05 | 0.00 | - | 1 | 138 | 34.79% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 60.00 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-04-12 2:59PM EDT | 75.00 | 39.25 | 43.35 | 45.95 | 0.00 | - | 1 | 0 | 56.20% |
© 2024 Yahoo. Tutti i diritti riservati.