Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.222,59 -1.791,53 (-3,09%)
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:23.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00023000 | 2024-05-02 10:28AM EDT | 2024-05-17 | 7.35 | 6.70 | 7.20 | 0.00 | - | - | 0 | 110.16% |
| INTC240531C00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 7.09 | 6.80 | 8.90 | 0.00 | - | 1 | 0 | 131.74% |
| INTC240614C00023000 | 2024-05-08 11:36AM EDT | 2024-06-14 | 7.00 | 6.70 | 7.30 | 0.00 | - | 30 | 81 | 56.84% |
| INTC240621C00023000 | 2024-05-08 11:35AM EDT | 2024-06-21 | 7.02 | 6.90 | 7.15 | 0.00 | - | 80 | 398 | 53.91% |
| INTC240719C00023000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 7.34 | 6.90 | 7.30 | -0.77 | -9.49% | 1 | 13 | 54.74% |
| INTC240920C00023000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 8.90 | 7.10 | 7.90 | 0.00 | - | 5 | 67 | 54.44% |
| INTC241220C00023000 | 2024-05-09 12:46PM EDT | 2024-12-20 | 8.40 | 7.45 | 8.20 | 0.00 | - | 24 | 24 | 46.92% |
| INTC250321C00023000 | 2024-05-09 9:43AM EDT | 2025-03-21 | 8.70 | 8.45 | 9.35 | 0.00 | - | 4 | 4 | 54.13% |
| INTC250620C00023000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 9.34 | 7.05 | 9.40 | 0.00 | - | 1 | 48 | 48.23% |
| INTC250919C00023000 | 2024-05-10 12:31PM EDT | 2025-09-19 | 9.80 | 8.75 | 11.05 | -2.10 | -17.65% | 21 | 49 | 59.18% |
| INTC251219C00023000 | 2024-05-09 9:39AM EDT | 2025-12-19 | 10.10 | 7.55 | 12.45 | 0.00 | - | 1 | 107 | 66.44% |
| INTC260116C00023000 | 2024-05-09 12:16PM EDT | 2026-01-16 | 10.40 | 8.35 | 12.35 | 0.00 | - | 3 | 126 | 64.08% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00023000 | 2024-05-09 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 65.04% |
| INTC240607P00023000 | 2024-05-09 11:17AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 20 | 43.75% |
| INTC240614P00023000 | 2024-05-10 2:51PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 300 | 41.80% |
| INTC240621P00023000 | 2024-05-10 10:57AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 3,349 | 38.28% |
| INTC240719P00023000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 5 | 319 | 34.38% |
| INTC240816P00023000 | 2024-05-09 1:20PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | 0.00 | - | 2 | 2 | 36.82% |
| INTC240920P00023000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 0.26 | 0.27 | 0.30 | 0.00 | - | 6 | 5,407 | 35.25% |
| INTC241115P00023000 | 2024-05-09 9:35AM EDT | 2024-11-15 | 0.58 | 0.55 | 0.58 | 0.00 | - | 2 | 2 | 36.43% |
| INTC250321P00023000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 1.02 | 0.78 | 1.39 | 0.00 | - | 90 | 90 | 40.16% |
| INTC250620P00023000 | 2024-05-10 3:55PM EDT | 2025-06-20 | 0.90 | 1.07 | 1.42 | -0.37 | -29.13% | 63 | 6,790 | 35.74% |
| INTC250919P00023000 | 2024-05-10 12:17PM EDT | 2025-09-19 | 1.54 | 1.12 | 2.50 | -0.03 | -1.91% | 4 | 305 | 43.14% |
| INTC251219P00023000 | 2024-05-10 12:15PM EDT | 2025-12-19 | 1.77 | 1.71 | 2.29 | -0.13 | -6.84% | 2 | 414 | 37.79% |
| INTC260116P00023000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 1.92 | 1.72 | 2.01 | 0.00 | - | 24 | 505 | 34.45% |
| INTC261218P00023000 | 2024-05-10 12:11PM EDT | 2026-12-18 | 2.50 | 0.00 | 4.95 | -0.02 | -0.79% | 7 | - | 47.86% |
© 2024 Yahoo. Tutti i diritti riservati.