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
59.133,14 +2.032,30 (+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:37.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00037000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,025 | 53.13% |
| INTC240517C00037000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 230 | 14,852 | 44.53% |
| INTC240524C00037000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 44 | 1,648 | 40.23% |
| INTC240531C00037000 | 2024-05-03 2:22PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 1,337 | 36.33% |
| INTC240607C00037000 | 2024-05-03 2:23PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | 0.00 | - | 123 | 181 | 35.55% |
| INTC240621C00037000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | 0.00 | - | 223 | 11,751 | 33.40% |
| INTC240719C00037000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.31 | +0.02 | +7.41% | 25 | 2,865 | 33.50% |
| INTC240816C00037000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.72 | +0.05 | +8.20% | 113 | 8,728 | 38.18% |
| INTC240920C00037000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 0.92 | 0.93 | 0.95 | +0.05 | +5.75% | 194 | 11,546 | 36.99% |
| INTC241018C00037000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.20 | +0.03 | +2.68% | 81 | 2,786 | 37.40% |
| INTC241115C00037000 | 2024-05-03 9:58AM EDT | 2024-11-15 | 1.54 | 1.49 | 1.55 | +0.12 | +8.45% | 83 | 245 | 39.09% |
| INTC251219C00037000 | 2024-05-03 9:48AM EDT | 2025-12-19 | 4.44 | 4.25 | 4.45 | +0.31 | +7.51% | 1 | 2,084 | 41.57% |
| INTC260116C00037000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 4.51 | 4.20 | 4.65 | +0.16 | +3.68% | 7 | 1,228 | 41.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00037000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 6.26 | 5.70 | 6.30 | -0.56 | -8.21% | 5 | 572 | 98.44% |
| INTC240517P00037000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 6.25 | 5.80 | 6.65 | -0.45 | -6.72% | 312 | 11,866 | 62.11% |
| INTC240524P00037000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 6.25 | 5.80 | 6.70 | -0.50 | -7.41% | 4 | 372 | 52.93% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 2024-05-31 | 6.18 | 6.10 | 6.70 | +0.38 | +6.55% | 1 | 98 | 55.08% |
| INTC240607P00037000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 6.09 | 5.90 | 6.75 | 0.00 | - | 5 | 9 | 63.67% |
| INTC240621P00037000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 6.23 | 4.95 | 6.30 | -0.62 | -9.05% | 1 | 12,411 | 37.21% |
| INTC240719P00037000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 6.30 | 6.20 | 6.35 | -0.65 | -9.35% | 2 | 4,962 | 31.54% |
| INTC240816P00037000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 6.59 | 6.45 | 6.90 | -0.31 | -4.49% | 11 | 5,344 | 39.82% |
| INTC240920P00037000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 7.00 | 6.60 | 6.70 | 0.00 | - | 11 | 13,234 | 30.91% |
| INTC241018P00037000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 6.81 | 5.05 | 6.85 | -0.44 | -6.07% | 3 | 1,548 | 30.71% |
| INTC241115P00037000 | 2024-05-01 10:30AM EDT | 2024-11-15 | 7.59 | 5.05 | 7.10 | 0.00 | - | 8 | 113 | 31.98% |
| INTC251219P00037000 | 2024-05-03 2:43PM EDT | 2025-12-19 | 8.60 | 8.50 | 8.70 | +0.34 | +4.12% | 7 | 1,878 | 29.65% |
| INTC260116P00037000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 8.76 | 8.55 | 8.80 | -0.22 | -2.45% | 18 | 3,706 | 29.61% |
© 2024 Yahoo. Tutti i diritti riservati.