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
59.121,19 +2.119,88 (+3,72%)
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:27.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00027000 | 2024-05-02 10:46AM EDT | 2024-05-10 | 3.35 | 3.40 | 3.95 | 0.00 | - | 8 | 11 | 59.38% |
| INTC240517C00027000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 3.81 | 3.50 | 4.25 | +0.11 | +2.97% | 51 | 49 | 70.70% |
| INTC240524C00027000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 3.94 | 3.85 | 4.35 | +0.54 | +15.88% | 1 | 21 | 63.38% |
| INTC240531C00027000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 3.87 | 3.90 | 4.40 | +0.27 | +7.50% | 2 | 143 | 57.13% |
| INTC240607C00027000 | 2024-05-01 1:55PM EDT | 2024-06-07 | 3.63 | 3.65 | 4.50 | 0.00 | - | 5 | 5 | 55.08% |
| INTC240621C00027000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.60 | +0.45 | +12.00% | 37 | 3,958 | 49.71% |
| INTC240719C00027000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.55 | -0.05 | -1.10% | 5 | 99 | 38.38% |
| INTC241115C00027000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 5.83 | 5.80 | 5.90 | +0.33 | +6.00% | 2 | 4 | 43.02% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00027000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 150 | 822 | 59.38% |
| INTC240517P00027000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 60 | 2,031 | 38.28% |
| INTC240524P00027000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 31 | 138 | 35.55% |
| INTC240531P00027000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 26 | 226 | 33.79% |
| INTC240607P00027000 | 2024-05-03 12:25PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 6 | 72 | 33.11% |
| INTC240621P00027000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 53 | 12,795 | 32.47% |
| INTC240719P00027000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.41 | -0.11 | -21.57% | 419 | 879 | 31.93% |
| INTC241115P00027000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 1.50 | 1.24 | 1.49 | -0.11 | -6.83% | 20 | 4,410 | 36.23% |
© 2024 Yahoo. Tutti i diritti riservati.