Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.400,54 +1.461,37 (+2,44%)
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:60.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00060000 | 2024-05-13 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,568 | 412.50% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 146.88% |
| INTC240621C00060000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 10,540 | 68.75% |
| INTC240719C00060000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 3,780 | 60.16% |
| INTC240816C00060000 | 2024-05-17 2:03PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.05 | 0.00 | - | 968 | 7,668 | 53.52% |
| INTC240920C00060000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 11,908 | 48.83% |
| INTC241018C00060000 | 2024-05-16 2:55PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.08 | 0.00 | - | 11 | 3,744 | 45.90% |
| INTC241220C00060000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 0.17 | 0.12 | 0.15 | 0.00 | - | 437 | 1,329 | 42.77% |
| INTC250117C00060000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 62 | 13,559 | 42.29% |
| INTC250321C00060000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 0.28 | 0.25 | 0.34 | -0.05 | -15.15% | 24 | 3,109 | 41.70% |
| INTC250620C00060000 | 2024-05-17 12:29PM EDT | 2025-06-20 | 0.53 | 0.42 | 0.95 | -0.02 | -3.64% | 5 | 423 | 46.58% |
| INTC250919C00060000 | 2024-05-16 2:06PM EDT | 2025-09-19 | 0.87 | 0.71 | 0.95 | 0.00 | - | 216 | 2,522 | 42.04% |
| INTC251219C00060000 | 2024-05-16 1:57PM EDT | 2025-12-19 | 1.21 | 0.94 | 1.21 | 0.00 | - | 3 | 1,067 | 41.28% |
| INTC260116C00060000 | 2024-05-17 3:02PM EDT | 2026-01-16 | 1.20 | 1.06 | 1.30 | -0.03 | -2.44% | 63 | 4,483 | 41.19% |
| INTC260618C00060000 | 2024-05-16 3:58PM EDT | 2026-06-18 | 2.00 | 1.56 | 2.63 | 0.00 | - | 14 | 445 | 46.48% |
| INTC261218C00060000 | 2024-05-17 3:08PM EDT | 2026-12-18 | 2.28 | 2.15 | 2.63 | -0.08 | -3.39% | 14 | 2,975 | 41.74% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 29.08 | 28.00 | 28.35 | 0.00 | - | 5 | 0 | 70.31% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 28.00 | 28.60 | 0.00 | - | 1 | 0 | 64.36% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.20 | 31.10 | 0.00 | - | 200 | 0 | 93.34% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 78.37% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 28.00 | 27.60 | 28.95 | 0.00 | - | 17,730 | 1 | 56.49% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 25.75 | 29.95 | 0.00 | - | - | 0 | 56.13% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 30.05 | 25.90 | 30.45 | 0.00 | - | 6 | 15 | 49.44% |
| INTC260618P00060000 | 2024-05-16 9:41AM EDT | 2026-06-18 | 28.17 | 25.85 | 30.45 | -0.10 | -0.35% | 18 | 0 | 44.23% |
| INTC261218P00060000 | 2024-05-16 9:41AM EDT | 2026-12-18 | 28.11 | 25.60 | 30.45 | -0.17 | -0.60% | 9 | 4 | 39.73% |
© 2024 Yahoo. Tutti i diritti riservati.