Italia markets open in 7 hours 16 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.715,52 -1.039,36 (-1,58%) CMC Crypto 200
1.528,61 +40,06 (+2,69%)
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:65.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621C00065000 | 2024-05-20 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,646 | 81.25% |
| INTC240719C00065000 | 2024-05-20 11:47AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 6,562 | 71.88% |
| INTC240816C00065000 | 2024-05-17 1:24PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.08 | 0.00 | - | 60 | 1,984 | 62.50% |
| INTC240920C00065000 | 2024-05-21 11:25AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 8,392 | 50.39% |
| INTC241018C00065000 | 2024-05-21 3:23PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 1,931 | 48.24% |
| INTC241220C00065000 | 2024-05-21 3:23PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 79 | 1,083 | 44.63% |
| INTC250117C00065000 | 2024-05-21 12:58PM EDT | 2025-01-17 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 13 | 16,139 | 44.73% |
| INTC250321C00065000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 0.20 | 0.17 | 0.52 | -0.04 | -16.67% | 8 | 1,714 | 50.20% |
| INTC250620C00065000 | 2024-05-21 10:16AM EDT | 2025-06-20 | 0.35 | 0.32 | 0.55 | -0.04 | -10.26% | 60 | 268 | 44.61% |
| INTC250919C00065000 | 2024-05-21 3:49PM EDT | 2025-09-19 | 0.59 | 0.53 | 0.61 | -0.04 | -6.35% | 3 | 1,919 | 41.16% |
| INTC251219C00065000 | 2024-05-16 10:20AM EDT | 2025-12-19 | 0.86 | 0.81 | 0.90 | -0.01 | -1.15% | 1 | 2,572 | 41.48% |
| INTC260116C00065000 | 2024-05-21 11:55AM EDT | 2026-01-16 | 0.94 | 0.44 | 1.00 | +0.01 | +1.08% | 28 | 5,308 | 41.61% |
| INTC260618C00065000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 1.25 | 1.06 | 2.21 | 0.00 | - | 1 | 685 | 46.97% |
| INTC261218C00065000 | 2024-05-20 2:57PM EDT | 2026-12-18 | 1.92 | 1.73 | 2.03 | +0.02 | +1.05% | 1 | 351 | 41.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240621P00065000 | 2024-05-21 11:09AM EDT | 2024-06-21 | 33.30 | 32.95 | 33.65 | +0.95 | +2.94% | 1 | 1 | 102.34% |
| INTC240719P00065000 | 2024-01-25 1:20PM EDT | 2024-07-19 | 15.90 | 21.15 | 22.95 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240816P00065000 | 2024-01-25 11:42AM EDT | 2024-08-16 | 15.65 | 21.30 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00065000 | 2024-04-25 10:35AM EDT | 2024-09-20 | 30.20 | 32.70 | 33.80 | 0.00 | - | 2 | 0 | 79.79% |
| INTC241018P00065000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 19.75 | 25.20 | 27.50 | 0.00 | - | 158 | 0 | 0.00% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 2024-12-20 | 31.20 | 32.45 | 33.85 | 0.00 | - | 230 | 0 | 61.72% |
| INTC250117P00065000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 32.36 | 32.35 | 33.70 | 0.00 | - | 2,210 | 2 | 54.49% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 2025-09-19 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 51.42% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 2025-12-19 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC260116P00065000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 32.80 | 31.60 | 35.70 | 0.00 | - | 16 | 0 | 54.46% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 2026-06-18 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 2026-12-18 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.