Italia markets open in 3 hours 40 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
65.624,33 +4.220,74 (+6,87%) CMC Crypto 200
1.515,18 +160,76 (+11,87%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00050000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 412 | 150.00% |
| INTC240531C00050000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 90.63% |
| INTC240607C00050000 | 2024-05-17 3:40PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 85.16% |
| INTC240621C00050000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 99 | 29,577 | 62.50% |
| INTC240719C00050000 | 2024-05-20 1:22PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 241 | 10,649 | 49.81% |
| INTC240816C00050000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 5 | 3,046 | 45.51% |
| INTC240920C00050000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 169 | 10,914 | 40.63% |
| INTC241018C00050000 | 2024-05-20 9:51AM EDT | 2024-10-18 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 12 | 3,595 | 39.65% |
| INTC241115C00050000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 0.26 | 0.26 | 0.31 | 0.00 | - | 51 | 325 | 41.21% |
| INTC241220C00050000 | 2024-05-20 1:10PM EDT | 2024-12-20 | 0.39 | 0.37 | 0.40 | +0.03 | +8.33% | 59 | 5,414 | 39.94% |
| INTC250117C00050000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 0.50 | 0.48 | 0.52 | +0.01 | +2.04% | 487 | 55,268 | 40.06% |
| INTC250321C00050000 | 2024-05-20 3:10PM EDT | 2025-03-21 | 0.72 | 0.55 | 0.85 | +0.03 | +4.35% | 149 | 3,114 | 40.82% |
| INTC250620C00050000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 1.18 | 1.12 | 1.22 | +0.09 | +8.26% | 21 | 1,123 | 40.06% |
| INTC250919C00050000 | 2024-05-20 1:15PM EDT | 2025-09-19 | 1.57 | 1.56 | 1.71 | -0.01 | -0.63% | 2 | 5,276 | 40.63% |
| INTC251219C00050000 | 2024-05-20 9:59AM EDT | 2025-12-19 | 2.10 | 1.89 | 2.17 | +0.08 | +3.96% | 1 | 3,776 | 40.82% |
| INTC260116C00050000 | 2024-05-20 1:24PM EDT | 2026-01-16 | 2.19 | 2.12 | 2.50 | +0.03 | +1.39% | 3 | 28,096 | 42.22% |
| INTC260618C00050000 | 2024-05-17 1:21PM EDT | 2026-06-18 | 2.85 | 2.76 | 3.00 | +0.08 | +2.89% | 1 | 872 | 40.80% |
| INTC261218C00050000 | 2024-05-20 3:38PM EDT | 2026-12-18 | 3.65 | 3.50 | 3.80 | +0.18 | +5.19% | 89 | 3,777 | 40.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 2024-05-24 | 18.75 | 16.85 | 18.90 | 0.00 | - | 12 | 2 | 374.22% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 2024-05-31 | 18.40 | 17.50 | 18.00 | 0.00 | - | 10 | 0 | 133.59% |
| INTC240621P00050000 | 2024-05-20 2:54PM EDT | 2024-06-21 | 17.90 | 17.50 | 18.25 | -0.30 | -1.65% | 1,100 | 599 | 100.20% |
| INTC240719P00050000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 18.15 | 17.40 | 20.00 | 0.00 | - | 10 | 36 | 90.43% |
| INTC240816P00050000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 19.83 | 17.45 | 18.30 | 0.00 | - | 5 | 3 | 62.35% |
| INTC240920P00050000 | 2024-05-20 2:44PM EDT | 2024-09-20 | 17.95 | 17.65 | 18.40 | -0.45 | -2.45% | 701 | 669 | 55.66% |
| INTC241018P00050000 | 2024-05-07 1:03PM EDT | 2024-10-18 | 18.90 | 17.70 | 18.50 | 0.00 | - | 60 | 0 | 52.69% |
| INTC241115P00050000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 20.00 | 17.45 | 18.55 | 0.00 | - | 2 | 0 | 49.46% |
| INTC241220P00050000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 19.90 | 17.20 | 18.10 | 0.00 | - | 10 | 32 | 34.47% |
| INTC250117P00050000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 18.00 | 17.45 | 18.35 | 0.00 | - | 120 | 122 | 38.72% |
| INTC250321P00050000 | 2024-05-08 2:57PM EDT | 2025-03-21 | 20.10 | 15.90 | 19.25 | 0.00 | - | 3 | 1 | 47.29% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 18.87 | 17.70 | 18.45 | 0.00 | - | 1 | 4 | 31.84% |
| INTC250919P00050000 | 2024-05-16 10:12AM EDT | 2025-09-19 | 17.95 | 16.90 | 18.20 | -0.50 | -2.71% | 2 | 328 | 24.93% |
| INTC251219P00050000 | 2024-05-09 11:50AM EDT | 2025-12-19 | 19.90 | 17.80 | 19.30 | 0.00 | - | 5 | 77 | 34.80% |
| INTC260116P00050000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 19.00 | 17.70 | 18.75 | 0.00 | - | 6 | 232 | 29.03% |
| INTC260618P00050000 | 2024-05-09 10:07AM EDT | 2026-06-18 | 20.08 | 18.00 | 18.60 | 0.00 | - | 9 | 483 | 24.57% |
| INTC261218P00050000 | 2024-05-17 9:49AM EDT | 2026-12-18 | 18.75 | 18.15 | 19.90 | 0.00 | - | 1 | 128 | 31.05% |
© 2024 Yahoo. Tutti i diritti riservati.