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
59.351,76 +2.033,55 (+3,55%)
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:29.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00029000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 1.90 | 1.70 | 2.12 | +0.44 | +30.14% | 161 | 346 | 51.56% |
| INTC240517C00029000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 1.89 | 1.94 | 2.23 | +0.24 | +14.55% | 47 | 145 | 43.07% |
| INTC240524C00029000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 2.12 | 1.78 | 2.56 | +0.27 | +14.59% | 8 | 64 | 49.32% |
| INTC240531C00029000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 2.12 | 2.00 | 2.43 | +0.18 | +9.28% | 4 | 28 | 38.04% |
| INTC240607C00029000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 2.40 | 2.25 | 2.79 | +0.34 | +16.50% | 2 | 28 | 45.22% |
| INTC240621C00029000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.60 | 2.53 | 2.72 | +0.25 | +10.64% | 105 | 163 | 36.43% |
| INTC240719C00029000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 3.00 | 2.94 | 3.05 | +0.29 | +10.70% | 70 | 80 | 35.67% |
| INTC241115C00029000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 4.61 | 4.55 | 4.65 | 0.00 | - | 6 | 182 | 41.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00029000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,079 | 1,964 | 34.38% |
| INTC240517P00029000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 1,346 | 11,369 | 31.84% |
| INTC240524P00029000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.27 | -0.14 | -35.00% | 129 | 2,582 | 32.32% |
| INTC240531P00029000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.35 | -0.20 | -37.74% | 252 | 954 | 31.25% |
| INTC240607P00029000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 0.44 | 0.43 | 0.45 | -0.16 | -26.67% | 169 | 141 | 31.40% |
| INTC240621P00029000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.61 | -0.20 | -24.39% | 385 | 3,167 | 30.96% |
| INTC240719P00029000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.92 | 0.87 | 0.91 | -0.15 | -14.02% | 248 | 5,110 | 30.91% |
| INTC241115P00029000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 2.19 | 2.14 | 2.21 | -0.18 | -7.59% | 1 | 800 | 35.13% |
© 2024 Yahoo. Tutti i diritti riservati.