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
55.965,73 -3.100,99 (-5,25%) CMC Crypto 200
1.281,50 -57,56 (-4,30%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116C00020000 | 2024-04-30 2:50PM EDT | 20.00 | 12.84 | 12.55 | 12.85 | -0.63 | -4.68% | 5 | 1,300 | 49.05% |
| INTC260116C00023000 | 2024-04-30 9:59AM EDT | 23.00 | 11.15 | 9.55 | 12.50 | -0.35 | -3.04% | 1 | 73 | 60.83% |
| INTC260116C00025000 | 2024-04-30 3:56PM EDT | 25.00 | 9.67 | 9.35 | 9.60 | -0.53 | -5.20% | 78 | 685 | 45.64% |
| INTC260116C00028000 | 2024-04-30 3:55PM EDT | 28.00 | 7.86 | 7.75 | 8.00 | -0.59 | -6.98% | 13 | 311 | 44.41% |
| INTC260116C00030000 | 2024-04-30 3:52PM EDT | 30.00 | 6.95 | 6.80 | 7.00 | -0.50 | -6.71% | 382 | 2,213 | 43.34% |
| INTC260116C00033000 | 2024-04-30 3:49PM EDT | 33.00 | 5.78 | 5.60 | 5.75 | -0.32 | -5.25% | 18 | 420 | 42.38% |
| INTC260116C00035000 | 2024-04-30 3:04PM EDT | 35.00 | 5.00 | 4.90 | 5.05 | -0.35 | -6.54% | 39 | 1,646 | 41.98% |
| INTC260116C00037000 | 2024-04-30 1:54PM EDT | 37.00 | 4.48 | 3.10 | 4.70 | -0.32 | -6.67% | 16 | 1,211 | 43.32% |
| INTC260116C00040000 | 2024-04-30 3:55PM EDT | 40.00 | 3.60 | 3.50 | 3.65 | -0.30 | -7.69% | 334 | 3,044 | 41.27% |
| INTC260116C00042000 | 2024-04-30 3:55PM EDT | 42.00 | 3.25 | 3.05 | 3.20 | -0.15 | -4.41% | 6 | 1,628 | 41.03% |
| INTC260116C00045000 | 2024-04-30 3:55PM EDT | 45.00 | 2.58 | 2.55 | 2.64 | -0.26 | -9.15% | 72 | 10,684 | 40.81% |
| INTC260116C00047000 | 2024-04-30 11:20AM EDT | 47.00 | 2.32 | 2.02 | 2.34 | -0.19 | -7.57% | 10 | 6,955 | 40.81% |
| INTC260116C00050000 | 2024-04-30 3:56PM EDT | 50.00 | 1.97 | 1.90 | 1.95 | -0.08 | -3.90% | 3,259 | 10,288 | 40.76% |
| INTC260116C00055000 | 2024-04-30 3:54PM EDT | 55.00 | 1.45 | 1.40 | 1.47 | -0.15 | -9.37% | 93 | 22,391 | 40.93% |
| INTC260116C00060000 | 2024-04-30 2:33PM EDT | 60.00 | 1.10 | 1.08 | 1.15 | -0.07 | -5.98% | 46 | 2,529 | 41.42% |
| INTC260116C00065000 | 2024-04-30 3:55PM EDT | 65.00 | 0.84 | 0.84 | 0.92 | -0.08 | -8.70% | 11 | 5,053 | 41.97% |
| INTC260116C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 0.67 | 0.65 | 0.76 | -0.09 | -11.84% | 19 | 7,196 | 42.70% |
| INTC260116C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 0.54 | 0.50 | 0.64 | -0.07 | -11.48% | 144 | 9,983 | 43.43% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260116P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 1.18 | 1.11 | 1.25 | +0.10 | +9.26% | 55 | 2,439 | 36.99% |
| INTC260116P00023000 | 2024-04-30 3:55PM EDT | 23.00 | 1.92 | 1.88 | 1.95 | +0.14 | +7.87% | 40 | 414 | 34.77% |
| INTC260116P00025000 | 2024-04-30 3:23PM EDT | 25.00 | 2.58 | 2.32 | 2.60 | +0.18 | +7.50% | 76 | 2,957 | 33.86% |
| INTC260116P00028000 | 2024-04-30 3:55PM EDT | 28.00 | 3.75 | 3.70 | 3.85 | +0.35 | +10.29% | 4 | 1,026 | 32.92% |
| INTC260116P00030000 | 2024-04-30 3:54PM EDT | 30.00 | 4.60 | 4.55 | 4.75 | +0.20 | +4.55% | 1,008 | 8,871 | 31.76% |
| INTC260116P00033000 | 2024-04-30 3:27PM EDT | 33.00 | 6.15 | 5.30 | 6.40 | +0.21 | +3.54% | 5 | 6,560 | 30.58% |
| INTC260116P00035000 | 2024-04-30 3:51PM EDT | 35.00 | 7.50 | 7.45 | 7.80 | +0.50 | +7.14% | 45 | 17,900 | 30.81% |
| INTC260116P00037000 | 2024-04-30 2:00PM EDT | 37.00 | 8.66 | 8.75 | 10.10 | +0.36 | +4.34% | 106 | 3,704 | 36.22% |
| INTC260116P00040000 | 2024-04-30 2:53PM EDT | 40.00 | 10.95 | 9.85 | 11.15 | +0.45 | +4.29% | 164 | 8,497 | 27.54% |
| INTC260116P00042000 | 2024-04-30 3:45PM EDT | 42.00 | 12.43 | 12.45 | 13.75 | +0.78 | +6.70% | 3 | 1,641 | 34.40% |
| INTC260116P00045000 | 2024-04-26 10:39AM EDT | 45.00 | 14.65 | 14.35 | 15.50 | -0.05 | -0.34% | 1 | 3,992 | 27.86% |
| INTC260116P00047000 | 2024-04-19 12:14PM EDT | 47.00 | 13.90 | 16.75 | 18.30 | 0.00 | - | 1 | 3,383 | 36.57% |
| INTC260116P00050000 | 2024-04-26 12:18PM EDT | 50.00 | 18.39 | 19.55 | 20.90 | 0.00 | - | 40 | 234 | 36.07% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 55.00 | 19.84 | 22.40 | 26.85 | 0.00 | - | 3 | 141 | 47.95% |
| INTC260116P00060000 | 2024-04-23 3:24PM EDT | 60.00 | 25.68 | 27.05 | 32.00 | 0.00 | - | 5 | 76 | 52.87% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 65.00 | 32.80 | 32.00 | 36.95 | 0.00 | - | 16 | 38 | 55.84% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 70.00 | 34.80 | 37.00 | 41.95 | 0.00 | - | 1 | 0 | 58.85% |
| INTC260116P00075000 | 2024-03-13 3:50PM EDT | 75.00 | 31.70 | 37.05 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.