Italia markets open in 7 hours 35 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0645 -0,0001 (-0,01%) Bitcoin EUR
59.746,39 +2.045,45 (+3,54%) CMC Crypto 200
1.312,77 +427,23 (+48,25%)
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:30.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00030000 | 2024-04-18 1:03PM EDT | 2024-04-19 | 5.19 | 4.15 | 6.40 | -0.38 | -6.82% | 281 | 389 | 175.00% |
| INTC240426C00030000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 5.15 | 4.30 | 5.25 | -1.16 | -18.38% | 2 | 248 | 79.88% |
| INTC240503C00030000 | 2024-04-18 3:17PM EDT | 2024-05-03 | 5.19 | 4.80 | 5.45 | -0.52 | -9.11% | 285 | 37 | 73.63% |
| INTC240510C00030000 | 2024-04-18 3:26PM EDT | 2024-05-10 | 5.23 | 4.55 | 5.40 | -0.72 | -12.10% | 30 | 4 | 58.79% |
| INTC240517C00030000 | 2024-04-18 10:15AM EDT | 2024-05-17 | 5.65 | 5.20 | 5.40 | -0.14 | -2.42% | 1 | 121 | 51.47% |
| INTC240524C00030000 | 2024-04-15 1:24PM EDT | 2024-05-24 | 6.60 | 5.35 | 5.45 | 0.00 | - | 4 | 54 | 48.44% |
| INTC240531C00030000 | 2024-04-16 10:07AM EDT | 2024-05-31 | 6.41 | 5.45 | 5.55 | 0.00 | - | 4 | 5 | 47.95% |
| INTC240621C00030000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 5.94 | 5.40 | 5.80 | -0.26 | -4.19% | 11 | 4,704 | 46.14% |
| INTC240719C00030000 | 2024-04-17 1:54PM EDT | 2024-07-19 | 6.70 | 6.05 | 6.70 | 0.00 | - | 50 | 119 | 55.84% |
| INTC240816C00030000 | 2024-04-17 3:18PM EDT | 2024-08-16 | 6.46 | 6.45 | 6.55 | -0.54 | -7.71% | 1 | 189 | 46.58% |
| INTC240920C00030000 | 2024-04-17 2:46PM EDT | 2024-09-20 | 6.85 | 6.75 | 6.85 | -0.64 | -8.54% | 3 | 140 | 45.19% |
| INTC241018C00030000 | 2024-04-18 12:13PM EDT | 2024-10-18 | 7.38 | 7.00 | 7.35 | -0.77 | -9.45% | 21 | 169 | 47.83% |
| INTC241115C00030000 | 2024-04-16 1:14PM EDT | 2024-11-15 | 8.50 | 7.30 | 7.45 | 0.00 | - | 2 | 3 | 45.68% |
| INTC241220C00030000 | 2024-04-18 12:29PM EDT | 2024-12-20 | 7.94 | 7.60 | 7.70 | -0.35 | -4.22% | 55 | 115 | 44.95% |
| INTC250117C00030000 | 2024-04-18 2:06PM EDT | 2025-01-17 | 7.70 | 7.80 | 7.90 | -0.75 | -8.88% | 58 | 25,333 | 44.58% |
| INTC250321C00030000 | 2024-04-18 1:58PM EDT | 2025-03-21 | 8.20 | 8.25 | 9.05 | -0.75 | -8.38% | 17 | 524 | 50.29% |
| INTC250620C00030000 | 2024-04-18 1:24PM EDT | 2025-06-20 | 8.95 | 8.55 | 9.80 | -0.46 | -4.89% | 2 | 316 | 50.43% |
| INTC250919C00030000 | 2024-04-18 9:50AM EDT | 2025-09-19 | 9.90 | 9.50 | 10.50 | -0.28 | -2.75% | 1 | 762 | 50.70% |
| INTC251219C00030000 | 2024-04-18 2:11PM EDT | 2025-12-19 | 10.00 | 10.05 | 11.00 | -0.65 | -6.10% | 186 | 2,232 | 50.01% |
| INTC260116C00030000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 10.15 | 10.15 | 10.35 | -0.60 | -5.58% | 24 | 1,650 | 44.79% |
| INTC260618C00030000 | 2024-04-15 2:54PM EDT | 2026-06-18 | 11.20 | 10.95 | 11.20 | -0.95 | -7.82% | 2 | 177 | 45.06% |
| INTC261218C00030000 | 2024-04-18 3:28PM EDT | 2026-12-18 | 11.95 | 11.65 | 13.30 | -0.55 | -4.40% | 22 | 1,167 | 51.51% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00030000 | 2024-04-18 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,763 | 87.50% |
| INTC240426P00030000 | 2024-04-18 2:56PM EDT | 2024-04-26 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 198 | 785 | 63.87% |
| INTC240503P00030000 | 2024-04-18 3:01PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 182 | 684 | 53.71% |
| INTC240510P00030000 | 2024-04-18 3:22PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 354 | 361 | 49.22% |
| INTC240517P00030000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 120 | 781 | 46.00% |
| INTC240524P00030000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.33 | +0.05 | +19.23% | 25 | 108 | 45.07% |
| INTC240531P00030000 | 2024-04-18 3:09PM EDT | 2024-05-31 | 0.38 | 0.35 | 0.37 | +0.06 | +18.75% | 28 | 41 | 42.87% |
| INTC240621P00030000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.55 | +0.07 | +14.89% | 486 | 14,910 | 40.63% |
| INTC240719P00030000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 0.72 | 0.72 | 0.75 | +0.04 | +5.88% | 312 | 863 | 38.38% |
| INTC240816P00030000 | 2024-04-18 3:16PM EDT | 2024-08-16 | 1.10 | 1.08 | 1.11 | +0.10 | +10.00% | 310 | 7,053 | 39.99% |
| INTC240920P00030000 | 2024-04-18 2:22PM EDT | 2024-09-20 | 1.27 | 1.25 | 1.30 | +0.06 | +4.96% | 34 | 4,257 | 38.04% |
| INTC241018P00030000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 1.41 | 1.40 | 1.45 | +0.10 | +7.63% | 1,798 | 8,909 | 36.99% |
| INTC241115P00030000 | 2024-04-18 3:35PM EDT | 2024-11-15 | 1.68 | 1.63 | 1.71 | +0.05 | +3.07% | 1,620 | 123 | 37.60% |
| INTC241220P00030000 | 2024-04-18 3:21PM EDT | 2024-12-20 | 1.85 | 1.81 | 1.88 | +0.11 | +6.32% | 101 | 3,617 | 36.69% |
| INTC250117P00030000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 1.92 | 1.91 | 1.97 | +0.04 | +2.13% | 185 | 33,814 | 35.69% |
| INTC250321P00030000 | 2024-04-18 12:42PM EDT | 2025-03-21 | 2.34 | 2.04 | 2.34 | +0.20 | +9.35% | 19 | 13,006 | 35.57% |
| INTC250620P00030000 | 2024-04-18 3:12PM EDT | 2025-06-20 | 2.62 | 2.60 | 2.96 | +0.05 | +1.95% | 7 | 2,084 | 36.50% |
| INTC250919P00030000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 3.02 | 2.50 | 3.60 | -0.03 | -0.98% | 8 | 2,117 | 37.68% |
| INTC251219P00030000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 3.32 | 2.90 | 3.55 | +0.02 | +0.61% | 1 | 3,042 | 34.45% |
| INTC260116P00030000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 3.50 | 2.99 | 3.50 | +0.13 | +3.86% | 84 | 1,923 | 33.36% |
| INTC260618P00030000 | 2024-04-15 3:42PM EDT | 2026-06-18 | 3.70 | 2.44 | 3.95 | 0.00 | - | 101 | 145 | 32.54% |
| INTC261218P00030000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 4.30 | 4.25 | 4.45 | +0.04 | +0.94% | 7 | 1,932 | 31.89% |
© 2024 Yahoo. Tutti i diritti riservati.