Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.874,41 +347,60 (+0,58%)
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:25.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00025000 | 2024-04-19 3:43PM EDT | 2024-04-19 | 9.20 | 9.10 | 10.10 | -1.64 | -15.13% | 51 | 93 | 489.84% |
| INTC240517C00025000 | 2024-04-19 11:28AM EDT | 2024-05-17 | 9.68 | 7.55 | 9.60 | -0.37 | -3.68% | 56 | 26 | 91.02% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 8.90 | 9.70 | 0.00 | - | - | 2 | 58.79% |
| INTC240621C00025000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 10.14 | 9.15 | 10.45 | 0.00 | - | 1 | 3,175 | 69.24% |
| INTC240719C00025000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 9.64 | 9.20 | 10.70 | -1.63 | -14.46% | 2 | 17 | 62.21% |
| INTC240816C00025000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 9.89 | 9.75 | 10.00 | -0.66 | -6.26% | 1 | 74 | 52.54% |
| INTC240920C00025000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 10.35 | 9.55 | 10.45 | -0.45 | -4.17% | 104 | 314 | 58.01% |
| INTC241018C00025000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 11.68 | 9.65 | 10.40 | 0.00 | - | 4 | 48 | 52.52% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 9.95 | 10.85 | 0.00 | - | 20 | 40 | 55.96% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 10.00 | 11.10 | 0.00 | - | 1 | 90 | 55.27% |
| INTC250117C00025000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 10.95 | 10.70 | 10.85 | -0.47 | -4.12% | 37 | 6,792 | 49.10% |
| INTC250321C00025000 | 2024-04-18 9:30AM EDT | 2025-03-21 | 12.20 | 10.00 | 11.20 | 0.00 | - | 3 | 252 | 48.39% |
| INTC250620C00025000 | 2024-04-12 2:41PM EDT | 2025-06-20 | 13.00 | 10.85 | 12.85 | 0.00 | - | 3 | 56 | 58.94% |
| INTC250919C00025000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 18.25 | 10.60 | 13.20 | 0.00 | - | 1 | 42 | 56.49% |
| INTC251219C00025000 | 2024-04-18 2:54PM EDT | 2025-12-19 | 13.10 | 10.85 | 12.95 | 0.00 | - | 10 | 540 | 50.15% |
| INTC260116C00025000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 12.64 | 11.60 | 13.00 | -0.66 | -4.96% | 26 | 212 | 49.41% |
| INTC260618C00025000 | 2024-04-19 12:35PM EDT | 2026-06-18 | 13.30 | 12.00 | 14.45 | -0.99 | -6.93% | 1 | 85 | 54.30% |
| INTC261218C00025000 | 2024-04-19 3:57PM EDT | 2026-12-18 | 14.16 | 13.75 | 14.45 | -0.64 | -4.32% | 85 | 422 | 48.93% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 225.00% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 57.81% |
| INTC240517P00025000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 130 | 51.95% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.12 | 0.00 | - | 4 | 7 | 50.39% |
| INTC240621P00025000 | 2024-04-19 3:29PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 143 | 8,016 | 45.80% |
| INTC240719P00025000 | 2024-04-19 3:20PM EDT | 2024-07-19 | 0.17 | 0.18 | 0.20 | +0.05 | +41.67% | 27 | 161 | 42.77% |
| INTC240816P00025000 | 2024-04-19 3:26PM EDT | 2024-08-16 | 0.32 | 0.33 | 0.35 | +0.07 | +28.00% | 387 | 616 | 43.07% |
| INTC240920P00025000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.45 | +0.05 | +13.16% | 70 | 2,114 | 40.72% |
| INTC241018P00025000 | 2024-04-19 2:48PM EDT | 2024-10-18 | 0.51 | 0.50 | 0.54 | +0.06 | +13.33% | 2 | 253 | 39.60% |
| INTC241115P00025000 | 2024-04-19 2:48PM EDT | 2024-11-15 | 0.67 | 0.67 | 0.70 | +0.07 | +11.67% | 7 | 146 | 40.14% |
| INTC241220P00025000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 0.80 | 0.78 | 0.82 | +0.08 | +11.11% | 22 | 987 | 39.26% |
| INTC250117P00025000 | 2024-04-19 3:22PM EDT | 2025-01-17 | 0.85 | 0.86 | 0.89 | +0.09 | +11.84% | 67 | 20,228 | 38.31% |
| INTC250321P00025000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 1.03 | 0.87 | 1.18 | +0.08 | +8.42% | 12 | 397 | 38.45% |
| INTC250620P00025000 | 2024-04-18 12:42PM EDT | 2025-06-20 | 1.27 | 1.34 | 1.40 | +0.04 | +3.25% | 1 | 178 | 36.61% |
| INTC250919P00025000 | 2024-04-19 2:47PM EDT | 2025-09-19 | 1.65 | 1.55 | 1.90 | +0.10 | +6.45% | 12 | 580 | 38.07% |
| INTC251219P00025000 | 2024-04-19 3:46PM EDT | 2025-12-19 | 1.89 | 1.87 | 2.04 | +0.11 | +6.18% | 6 | 2,476 | 36.33% |
| INTC260116P00025000 | 2024-04-19 2:52PM EDT | 2026-01-16 | 1.92 | 1.90 | 2.00 | +0.08 | +4.35% | 37 | 2,839 | 35.18% |
| INTC260618P00025000 | 2024-04-19 11:55AM EDT | 2026-06-18 | 2.39 | 2.25 | 2.49 | +0.17 | +7.66% | 1 | 121 | 35.21% |
| INTC261218P00025000 | 2024-04-19 3:35PM EDT | 2026-12-18 | 2.70 | 2.38 | 2.80 | +0.08 | +3.05% | 11 | 1,710 | 33.74% |
© 2024 Yahoo. Tutti i diritti riservati.