Italia markets closed
Dow Jones
37.966,66 -419,43 (-1,09%) Nasdaq
15.789,18 -193,90 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
56.368,64 -2.310,95 (-3,94%) CMC Crypto 200
1.285,91 -53,16 (-3,97%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:14PM EDT. Mercato aperto.
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00020000 | 2024-04-30 2:19PM EDT | 20.00 | 13.95 | 13.75 | 14.35 | -0.55 | -3.79% | 19 | 412 | 49.99% |
| INTC261218C00025000 | 2024-04-30 2:50PM EDT | 25.00 | 10.95 | 10.85 | 11.60 | -0.55 | -4.78% | 1,082 | 8,120 | 48.17% |
| INTC261218C00028000 | 2024-04-30 2:54PM EDT | 28.00 | 9.50 | 9.45 | 9.75 | -0.55 | -5.47% | 38 | 198 | 44.80% |
| INTC261218C00030000 | 2024-04-30 2:58PM EDT | 30.00 | 8.60 | 8.60 | 8.75 | -0.50 | -5.49% | 676 | 1,968 | 43.58% |
| INTC261218C00033000 | 2024-04-30 2:52PM EDT | 33.00 | 7.50 | 7.40 | 7.65 | -0.35 | -4.46% | 23 | 529 | 43.30% |
| INTC261218C00035000 | 2024-04-30 2:56PM EDT | 35.00 | 6.80 | 4.65 | 6.85 | -0.40 | -5.56% | 174 | 2,033 | 42.38% |
| INTC261218C00038000 | 2024-04-30 10:44AM EDT | 38.00 | 6.05 | 5.85 | 6.05 | -0.18 | -2.89% | 15 | 748 | 42.52% |
| INTC261218C00040000 | 2024-04-30 2:18PM EDT | 40.00 | 5.40 | 5.35 | 5.40 | -0.35 | -6.09% | 160 | 17,110 | 41.71% |
| INTC261218C00043000 | 2024-04-30 2:06PM EDT | 43.00 | 4.75 | 4.55 | 5.00 | -0.15 | -3.06% | 54 | 3,161 | 42.98% |
| INTC261218C00045000 | 2024-04-30 12:22PM EDT | 45.00 | 4.40 | 4.15 | 4.35 | -0.05 | -1.12% | 147 | 1,946 | 41.64% |
| INTC261218C00047000 | 2024-04-30 11:37AM EDT | 47.00 | 3.91 | 3.75 | 6.00 | -0.09 | -2.25% | 390 | 795 | 51.87% |
| INTC261218C00050000 | 2024-04-30 2:42PM EDT | 50.00 | 3.35 | 3.30 | 3.50 | -0.20 | -5.63% | 127 | 3,676 | 41.44% |
| INTC261218C00055000 | 2024-04-30 2:32PM EDT | 55.00 | 2.75 | 2.67 | 2.86 | -0.15 | -5.17% | 110 | 9,931 | 41.47% |
| INTC261218C00060000 | 2024-04-30 2:36PM EDT | 60.00 | 2.25 | 2.05 | 2.37 | -0.07 | -3.02% | 22 | 2,808 | 41.61% |
| INTC261218C00065000 | 2024-04-30 1:39PM EDT | 65.00 | 1.88 | 1.80 | 1.96 | -0.11 | -5.53% | 6 | 299 | 41.63% |
| INTC261218C00070000 | 2024-04-30 2:55PM EDT | 70.00 | 1.55 | 1.50 | 1.65 | -0.12 | -7.36% | 143 | 3,261 | 41.80% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00020000 | 2024-04-30 1:30PM EDT | 20.00 | 1.69 | 1.64 | 1.70 | +0.07 | +4.32% | 70 | 1,095 | 34.20% |
| INTC261218P00025000 | 2024-04-30 2:21PM EDT | 25.00 | 3.30 | 3.25 | 3.35 | +0.17 | +5.45% | 1,280 | 1,921 | 32.39% |
| INTC261218P00028000 | 2024-04-30 2:21PM EDT | 28.00 | 4.53 | 4.50 | 4.65 | +0.23 | +5.35% | 278 | 3,723 | 31.40% |
| INTC261218P00030000 | 2024-04-30 2:56PM EDT | 30.00 | 5.48 | 5.45 | 5.60 | +0.21 | +3.98% | 201 | 3,089 | 30.54% |
| INTC261218P00033000 | 2024-04-30 2:19PM EDT | 33.00 | 7.10 | 6.30 | 7.20 | +0.28 | +4.11% | 261 | 1,334 | 29.27% |
| INTC261218P00035000 | 2024-04-30 11:12AM EDT | 35.00 | 8.25 | 6.10 | 8.40 | +0.24 | +3.00% | 102 | 5,280 | 28.53% |
| INTC261218P00038000 | 2024-04-30 10:16AM EDT | 38.00 | 9.70 | 10.00 | 10.40 | -0.05 | -0.51% | 2 | 2,093 | 27.60% |
| INTC261218P00040000 | 2024-04-29 2:38PM EDT | 40.00 | 10.65 | 11.55 | 11.80 | 0.00 | - | 35 | 538 | 26.78% |
| INTC261218P00043000 | 2024-04-30 10:35AM EDT | 43.00 | 13.62 | 11.65 | 14.00 | +0.74 | +5.75% | 9 | 2,333 | 25.27% |
| INTC261218P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 15.30 | 14.90 | 17.95 | +0.35 | +2.34% | 5 | 404 | 38.03% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 47.00 | 13.80 | 16.15 | 18.60 | 0.00 | - | 2 | 54 | 32.35% |
| INTC261218P00050000 | 2024-04-30 1:56PM EDT | 50.00 | 19.70 | 17.50 | 20.65 | +2.65 | +15.54% | 10 | 136 | 28.63% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 55.00 | 19.35 | 22.75 | 24.90 | 0.00 | - | 25 | 53 | 25.55% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 60.00 | 24.80 | 27.60 | 31.60 | 0.00 | - | 1 | 15 | 41.25% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 39.25 | 37.75 | 41.45 | 0.00 | - | 6 | 7 | 45.39% |
© 2024 Yahoo. Tutti i diritti riservati.