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
59.290,43 +2.040,57 (+3,56%)
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:28.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00028000 | 2024-05-03 2:16PM EDT | 2024-05-10 | 2.78 | 2.62 | 3.35 | +0.46 | +19.83% | 77 | 184 | 52.34% |
| INTC240517C00028000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 2.82 | 2.55 | 3.25 | +0.45 | +18.99% | 45 | 223 | 57.62% |
| INTC240524C00028000 | 2024-05-03 11:33AM EDT | 2024-05-24 | 2.95 | 2.94 | 3.25 | +0.32 | +12.17% | 56 | 73 | 47.07% |
| INTC240531C00028000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 3.05 | 3.00 | 3.10 | +0.45 | +17.31% | 19 | 59 | 33.40% |
| INTC240621C00028000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 3.33 | 3.30 | 3.40 | +0.38 | +12.88% | 381 | 262 | 35.65% |
| INTC240719C00028000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 3.70 | 3.65 | 3.75 | +0.20 | +5.71% | 56 | 50 | 36.57% |
| INTC240920C00028000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 4.50 | 3.95 | 4.60 | +0.35 | +8.43% | 2 | 500 | 40.31% |
| INTC241115C00028000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 5.00 | 5.15 | 5.25 | 0.00 | - | 1 | 44 | 42.19% |
| INTC250620C00028000 | 2024-05-03 10:11AM EDT | 2025-06-20 | 6.80 | 6.60 | 7.85 | +0.30 | +4.62% | 4 | 665 | 51.00% |
| INTC250919C00028000 | 2024-05-03 10:51AM EDT | 2025-09-19 | 7.40 | 5.80 | 7.45 | +0.37 | +5.26% | 1 | 339 | 43.12% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 2025-12-19 | 8.50 | 7.55 | 8.00 | 0.00 | - | 1 | 273 | 43.56% |
| INTC260116C00028000 | 2024-05-03 9:54AM EDT | 2026-01-16 | 8.18 | 7.80 | 9.15 | +0.33 | +4.20% | 81 | 398 | 50.53% |
| INTC260618C00028000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 8.82 | 8.40 | 9.95 | +0.73 | +9.02% | 2 | 4 | 50.28% |
| INTC261218C00028000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 9.56 | 9.45 | 9.75 | +0.31 | +3.35% | 14 | 251 | 44.09% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00028000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 263 | 1,078 | 38.28% |
| INTC240517P00028000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,558 | 11,223 | 33.99% |
| INTC240524P00028000 | 2024-05-03 12:35PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 25 | 529 | 33.01% |
| INTC240531P00028000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 99 | 986 | 31.74% |
| INTC240607P00028000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 27 | 2,033 | 32.23% |
| INTC240621P00028000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.38 | -0.15 | -28.85% | 41 | 3,099 | 31.84% |
| INTC240719P00028000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.62 | 0.59 | 0.62 | -0.16 | -20.51% | 217 | 1,493 | 31.35% |
| INTC240920P00028000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 1.30 | 1.28 | 1.31 | -0.18 | -12.16% | 211 | 11,190 | 34.42% |
| INTC241115P00028000 | 2024-05-03 3:34PM EDT | 2024-11-15 | 1.80 | 1.78 | 1.82 | -0.17 | -8.63% | 6 | 2,258 | 35.60% |
| INTC250620P00028000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 2.10 | 2.60 | 3.25 | -0.89 | -29.77% | 893 | 4,460 | 36.72% |
| INTC250919P00028000 | 2024-05-03 11:29AM EDT | 2025-09-19 | 3.20 | 2.49 | 3.30 | -0.19 | -5.60% | 100 | 946 | 33.62% |
| INTC251219P00028000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 3.79 | 3.50 | 3.65 | 0.00 | - | 183 | 5,458 | 33.40% |
| INTC260116P00028000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 3.62 | 3.55 | 3.70 | -0.23 | -5.97% | 2,107 | 1,040 | 32.98% |
| INTC260618P00028000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 3.69 | 2.00 | 4.20 | 0.00 | - | 2 | 1,222 | 32.63% |
| INTC261218P00028000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 4.53 | 4.30 | 4.60 | -0.07 | -1.52% | 622 | 4,390 | 31.57% |
© 2024 Yahoo. Tutti i diritti riservati.