Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.957,80 +1.515,71 (+2,64%)
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:26.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00026000 | 2024-04-29 11:21AM EDT | 2024-05-10 | 5.50 | 4.60 | 5.95 | 0.00 | - | 4 | 3 | 121.29% |
| INTC240517C00026000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 5.03 | 4.50 | 5.25 | +0.53 | +11.78% | 27 | 26 | 83.79% |
| INTC240531C00026000 | 2024-05-03 9:54AM EDT | 2024-05-31 | 5.00 | 4.65 | 5.30 | +0.50 | +11.11% | 1 | 8 | 62.01% |
| INTC240607C00026000 | 2024-04-26 11:52AM EDT | 2024-06-07 | 6.20 | 4.55 | 5.30 | 0.00 | - | 3 | 1 | 55.47% |
| INTC240621C00026000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 5.04 | 5.05 | 5.15 | +0.44 | +9.57% | 32 | 81 | 40.33% |
| INTC240719C00026000 | 2024-05-02 3:44PM EDT | 2024-07-19 | 4.90 | 5.30 | 5.40 | 0.00 | - | 8 | 138 | 40.43% |
| INTC241115C00026000 | 2024-05-03 10:04AM EDT | 2024-11-15 | 6.47 | 6.15 | 6.95 | -0.92 | -12.45% | 2 | 2 | 48.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00026000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 45 | 370 | 50.00% |
| INTC240517P00026000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 443 | 39.84% |
| INTC240524P00026000 | 2024-05-03 1:22PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 165 | 40.23% |
| INTC240531P00026000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 17 | 115 | 36.33% |
| INTC240607P00026000 | 2024-05-02 3:07PM EDT | 2024-06-07 | 0.10 | 0.06 | 0.07 | 0.00 | - | 3 | 48 | 34.77% |
| INTC240621P00026000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 316 | 501 | 34.38% |
| INTC240719P00026000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 163 | 2,015 | 32.52% |
| INTC241115P00026000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 1.17 | 0.75 | 1.18 | -0.11 | -8.59% | 10 | 5,151 | 36.50% |
© 2024 Yahoo. Tutti i diritti riservati.