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
59.247,80 +2.544,95 (+4,49%)
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:36.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00036000 | 2024-05-03 12:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 512 | 2,423 | 49.22% |
| INTC240517C00036000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 204 | 14,977 | 41.02% |
| INTC240524C00036000 | 2024-05-03 2:10PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 24 | 1,086 | 36.72% |
| INTC240531C00036000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | 0.00 | - | 371 | 2,134 | 33.99% |
| INTC240607C00036000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 36 | 381 | 33.59% |
| INTC240621C00036000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 235 | 4,162 | 33.11% |
| INTC240719C00036000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.43 | +0.02 | +5.13% | 282 | 2,166 | 33.45% |
| INTC240816C00036000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 0.84 | 0.83 | 0.86 | +0.09 | +12.00% | 191 | 2,502 | 37.45% |
| INTC241018C00036000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 1.38 | 1.38 | 1.42 | +0.13 | +10.40% | 105 | 638 | 37.45% |
| INTC241115C00036000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 1.81 | 1.74 | 1.79 | +0.18 | +11.04% | 51 | 6,719 | 39.16% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00036000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 5.29 | 4.70 | 7.35 | +0.04 | +0.76% | 22 | 504 | 149.71% |
| INTC240517P00036000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 5.25 | 4.80 | 5.65 | -0.55 | -9.48% | 26 | 4,728 | 54.88% |
| INTC240524P00036000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 5.20 | 5.10 | 5.70 | -0.60 | -10.34% | 1 | 313 | 56.93% |
| INTC240531P00036000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 5.60 | 4.75 | 5.75 | 0.00 | - | 6 | 668 | 64.60% |
| INTC240607P00036000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 5.30 | 4.75 | 5.75 | +0.10 | +1.92% | 7 | 89 | 57.81% |
| INTC240621P00036000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 5.32 | 5.25 | 5.35 | -0.43 | -7.48% | 8 | 5,170 | 35.25% |
| INTC240719P00036000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 5.86 | 5.30 | 5.55 | 0.00 | - | 26 | 3,919 | 33.99% |
| INTC240816P00036000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 5.76 | 5.60 | 5.95 | -0.44 | -7.10% | 13 | 2,585 | 37.26% |
| INTC241018P00036000 | 2024-05-03 2:30PM EDT | 2024-10-18 | 6.05 | 5.95 | 6.20 | -0.31 | -4.87% | 4 | 7,574 | 33.08% |
| INTC241115P00036000 | 2024-05-02 12:26PM EDT | 2024-11-15 | 6.68 | 5.50 | 6.70 | 0.00 | - | 1 | 81 | 36.89% |
© 2024 Yahoo. Tutti i diritti riservati.