Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.342,41 -1.917,46 (-3,29%)
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:35.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00035000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 495 | 19,148 | 58.59% |
| INTC240524C00035000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 169 | 4,350 | 44.92% |
| INTC240531C00035000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 741 | 14,923 | 38.28% |
| INTC240607C00035000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 187 | 1,091 | 36.52% |
| INTC240614C00035000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 208 | 712 | 34.96% |
| INTC240621C00035000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 2,865 | 25,762 | 34.38% |
| INTC240719C00035000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.32 | -0.04 | -10.81% | 238 | 7,097 | 33.01% |
| INTC240816C00035000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 0.71 | 0.70 | 0.71 | -0.08 | -10.13% | 370 | 15,445 | 37.11% |
| INTC240920C00035000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.99 | 0.96 | 0.98 | -0.07 | -6.60% | 358 | 7,320 | 36.57% |
| INTC241018C00035000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 1.24 | 1.20 | 1.23 | -0.09 | -6.77% | 127 | 3,978 | 36.94% |
| INTC241115C00035000 | 2024-05-10 2:46PM EDT | 2024-11-15 | 1.63 | 1.58 | 1.62 | -0.11 | -6.32% | 23 | 15,587 | 39.19% |
| INTC241220C00035000 | 2024-05-10 3:57PM EDT | 2024-12-20 | 1.86 | 1.83 | 1.87 | -0.12 | -6.06% | 298 | 2,555 | 38.89% |
| INTC250117C00035000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 2.06 | 2.05 | 2.08 | -0.13 | -5.94% | 143 | 21,032 | 38.92% |
| INTC250321C00035000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 2.70 | 2.50 | 2.77 | -0.01 | -0.37% | 111 | 1,569 | 41.28% |
| INTC250620C00035000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 3.25 | 3.05 | 4.30 | -0.15 | -4.41% | 73 | 1,885 | 48.67% |
| INTC250919C00035000 | 2024-05-10 11:57AM EDT | 2025-09-19 | 4.00 | 3.35 | 3.95 | +0.05 | +1.27% | 3 | 522 | 41.47% |
| INTC251219C00035000 | 2024-05-10 3:59PM EDT | 2025-12-19 | 4.45 | 4.40 | 5.40 | -0.12 | -2.63% | 106 | 1,562 | 47.72% |
| INTC260116C00035000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 4.70 | 4.55 | 5.40 | -0.02 | -0.42% | 35 | 2,495 | 46.62% |
| INTC260618C00035000 | 2024-05-10 3:46PM EDT | 2026-06-18 | 5.35 | 5.30 | 5.40 | -0.13 | -2.37% | 3 | 387 | 41.72% |
| INTC261218C00035000 | 2024-05-10 3:41PM EDT | 2026-12-18 | 6.13 | 6.05 | 6.20 | -0.27 | -4.22% | 60 | 2,315 | 41.68% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00035000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 4.87 | 5.05 | 5.40 | -0.03 | -0.61% | 19 | 7,156 | 71.88% |
| INTC240524P00035000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 4.75 | 5.05 | 5.45 | 0.00 | - | 1,504 | 15 | 54.10% |
| INTC240531P00035000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 5.10 | 5.05 | 5.50 | 0.00 | - | 16 | 2 | 62.11% |
| INTC240607P00035000 | 2024-05-10 11:14AM EDT | 2024-06-07 | 4.75 | 5.05 | 5.35 | -0.05 | -1.04% | 2 | 189 | 45.51% |
| INTC240614P00035000 | 2024-05-09 3:10PM EDT | 2024-06-14 | 4.88 | 4.95 | 5.45 | 0.00 | - | 4 | 22 | 45.80% |
| INTC240621P00035000 | 2024-05-10 2:21PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.25 | +0.05 | +1.01% | 38 | 17,707 | 31.25% |
| INTC240628P00035000 | 2024-05-10 10:55AM EDT | 2024-06-28 | 4.89 | 4.95 | 6.10 | +0.02 | +0.41% | 2 | 6 | 59.42% |
| INTC240719P00035000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 5.15 | 5.15 | 5.30 | +0.23 | +4.67% | 246 | 10,043 | 26.66% |
| INTC240816P00035000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 5.40 | 5.40 | 6.05 | +0.17 | +3.25% | 31 | 6,742 | 41.02% |
| INTC240920P00035000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 5.47 | 5.55 | 5.70 | +0.02 | +0.37% | 7 | 15,891 | 28.86% |
| INTC241018P00035000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 5.70 | 5.70 | 6.35 | +0.07 | +1.24% | 42 | 7,614 | 36.52% |
| INTC241115P00035000 | 2024-05-09 11:09AM EDT | 2024-11-15 | 5.80 | 5.00 | 6.85 | -0.06 | -1.02% | 36 | 1,327 | 40.23% |
| INTC241220P00035000 | 2024-05-10 2:35PM EDT | 2024-12-20 | 6.10 | 6.10 | 6.45 | 0.00 | - | 205 | 7,395 | 32.20% |
| INTC250117P00035000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 6.27 | 6.25 | 6.40 | +0.12 | +1.95% | 61 | 49,584 | 29.79% |
| INTC250321P00035000 | 2024-05-09 1:21PM EDT | 2025-03-21 | 6.51 | 6.50 | 6.80 | 0.00 | - | 12 | 16,613 | 30.68% |
| INTC250620P00035000 | 2024-05-10 12:01PM EDT | 2025-06-20 | 6.70 | 6.90 | 7.05 | -0.20 | -2.90% | 3,281 | 12,951 | 29.18% |
| INTC250919P00035000 | 2024-05-10 12:45PM EDT | 2025-09-19 | 7.22 | 7.25 | 7.90 | -0.03 | -0.41% | 3 | 2,841 | 32.76% |
| INTC251219P00035000 | 2024-05-10 3:34PM EDT | 2025-12-19 | 7.60 | 7.20 | 7.80 | 0.00 | - | 3 | 9,109 | 29.44% |
| INTC260116P00035000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 7.65 | 7.60 | 8.30 | +0.02 | +0.26% | 22 | 17,926 | 32.07% |
| INTC260618P00035000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 8.14 | 7.95 | 8.35 | 0.00 | - | 1 | 357 | 29.00% |
| INTC261218P00035000 | 2024-05-10 2:21PM EDT | 2026-12-18 | 8.10 | 8.30 | 9.50 | -0.40 | -4.71% | 3 | 6,917 | 32.09% |
© 2024 Yahoo. Tutti i diritti riservati.