Italia markets open in 2 hours 13 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.137,53 +63,55 (+0,17%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.331,54 +1.243,21 (+2,18%) CMC Crypto 200
1.353,49 +53,39 (+4,11%)
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:20.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240614C00020000 | 2024-05-07 10:53AM EDT | 2024-06-14 | 11.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240621C00020000 | 2024-05-08 11:47AM EDT | 2024-06-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719C00020000 | 2024-05-09 2:40PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC240816C00020000 | 2024-05-08 2:23PM EDT | 2024-08-16 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920C00020000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC241018C00020000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241115C00020000 | 2024-05-09 2:16PM EDT | 2024-11-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241220C00020000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250117C00020000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 11.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250321C00020000 | 2024-05-09 11:00AM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC250620C00020000 | 2024-05-09 2:55PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250919C00020000 | 2024-05-08 2:18PM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC251219C00020000 | 2024-05-09 11:32AM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116C00020000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC260618C00020000 | 2024-05-09 1:23PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC261218C00020000 | 2024-05-09 3:00PM EDT | 2026-12-18 | 13.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00020000 | 2024-05-09 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC240614P00020000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INTC240621P00020000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240719P00020000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240816P00020000 | 2024-05-09 11:29AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INTC240920P00020000 | 2024-05-08 9:43AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC241018P00020000 | 2024-05-08 3:46PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC241115P00020000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241220P00020000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC250117P00020000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC250321P00020000 | 2024-05-09 9:52AM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC250620P00020000 | 2024-05-09 2:06PM EDT | 2025-06-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| INTC250919P00020000 | 2024-05-09 11:17AM EDT | 2025-09-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| INTC251219P00020000 | 2024-05-09 11:37AM EDT | 2025-12-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC260116P00020000 | 2024-05-09 1:44PM EDT | 2026-01-16 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| INTC260618P00020000 | 2024-05-09 11:32AM EDT | 2026-06-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| INTC261218P00020000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.