Italia markets close in 4 hours 36 minutes
FTSE MIB
34.188,18 -108,13 (-0,32%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,95 +0,32 (+0,39%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00020000 | 2024-04-29 3:05PM EDT | 20.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| INTC260618C00025000 | 2024-04-29 2:19PM EDT | 25.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 186 | 0.00% |
| INTC260618C00028000 | 2024-04-26 1:44PM EDT | 28.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| INTC260618C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| INTC260618C00033000 | 2024-04-29 3:15PM EDT | 33.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 256 | 521 | 0.78% |
| INTC260618C00035000 | 2024-04-29 3:36PM EDT | 35.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| INTC260618C00038000 | 2024-04-29 1:38PM EDT | 38.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| INTC260618C00040000 | 2024-04-29 3:37PM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTC260618C00043000 | 2024-04-26 2:24PM EDT | 43.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 6.25% |
| INTC260618C00045000 | 2024-04-29 9:31AM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| INTC260618C00047000 | 2024-04-29 3:07PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 249 | 6.25% |
| INTC260618C00050000 | 2024-04-29 1:46PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 55 | 798 | 6.25% |
| INTC260618C00055000 | 2024-04-29 2:29PM EDT | 55.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 14 | 378 | 6.25% |
| INTC260618C00060000 | 2024-04-29 11:24AM EDT | 60.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 26 | 461 | 12.50% |
| INTC260618C00065000 | 2024-04-29 9:39AM EDT | 65.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| INTC260618C00070000 | 2024-04-29 1:23PM EDT | 70.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 39 | 672 | 12.50% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00020000 | 2024-04-29 3:25PM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC260618P00025000 | 2024-04-29 9:31AM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 3.13% |
| INTC260618P00028000 | 2024-04-29 1:35PM EDT | 28.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INTC260618P00030000 | 2024-04-29 1:42PM EDT | 30.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,747 | 0.78% |
| INTC260618P00033000 | 2024-04-26 1:03PM EDT | 33.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 72 | 829 | 0.00% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC260618P00038000 | 2024-04-29 9:41AM EDT | 38.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 17 | 585 | 0.00% |
| INTC260618P00040000 | 2024-04-24 3:02PM EDT | 40.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 205 | 2,609 | 0.00% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-04-29 10:32AM EDT | 50.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.