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
58.671,26 +3.565,09 (+6,47%)
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:38.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00038000 | 2024-05-03 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,553 | 59.38% |
| INTC240517C00038000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 18,207 | 50.00% |
| INTC240524C00038000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 794 | 42.97% |
| INTC240531C00038000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 30 | 309 | 39.06% |
| INTC240607C00038000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 90 | 668 | 37.50% |
| INTC240621C00038000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 88 | 8,721 | 35.06% |
| INTC240719C00038000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.23 | +0.02 | +10.00% | 143 | 4,840 | 33.99% |
| INTC240816C00038000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.54 | +0.03 | +6.00% | 179 | 1,923 | 37.45% |
| INTC241018C00038000 | 2024-05-03 2:59PM EDT | 2024-10-18 | 0.96 | 0.97 | 1.05 | +0.06 | +6.67% | 309 | 1,414 | 37.96% |
| INTC241115C00038000 | 2024-05-03 10:33AM EDT | 2024-11-15 | 1.32 | 1.30 | 1.33 | +0.11 | +9.09% | 2 | 140 | 38.92% |
| INTC241220C00038000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 1.55 | 1.54 | 1.60 | +0.09 | +6.16% | 122 | 1,093 | 39.04% |
| INTC250620C00038000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 2.87 | 2.66 | 3.55 | +0.12 | +4.36% | 25 | 615 | 44.98% |
| INTC250919C00038000 | 2024-04-30 3:54PM EDT | 2025-09-19 | 3.30 | 2.79 | 3.55 | 0.00 | - | 1 | 357 | 40.71% |
| INTC260618C00038000 | 2024-05-03 1:47PM EDT | 2026-06-18 | 4.75 | 4.35 | 5.15 | -0.20 | -4.04% | 1 | 143 | 41.77% |
| INTC261218C00038000 | 2024-05-03 11:00AM EDT | 2026-12-18 | 6.25 | 5.50 | 6.05 | +0.45 | +7.76% | 7 | 1,099 | 42.08% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00038000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 7.29 | 6.90 | 7.30 | -0.61 | -7.72% | 3 | 809 | 50.00% |
| INTC240517P00038000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 7.24 | 6.85 | 8.35 | -0.55 | -7.06% | 41 | 8,440 | 99.95% |
| INTC240524P00038000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 7.35 | 6.90 | 7.60 | -0.48 | -6.13% | 18 | 218 | 58.59% |
| INTC240531P00038000 | 2024-05-01 11:02AM EDT | 2024-05-31 | 7.92 | 6.90 | 7.75 | 0.00 | - | 1 | 162 | 56.06% |
| INTC240607P00038000 | 2024-05-03 1:12PM EDT | 2024-06-07 | 7.23 | 6.70 | 7.65 | -0.21 | -2.82% | 2 | 5 | 65.28% |
| INTC240621P00038000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 7.31 | 6.70 | 9.10 | -0.34 | -4.44% | 490 | 7,787 | 63.09% |
| INTC240719P00038000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 7.25 | 5.30 | 8.00 | -0.50 | -6.45% | 10 | 2,014 | 52.69% |
| INTC240816P00038000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 7.95 | 7.35 | 8.00 | 0.00 | - | 50 | 2,811 | 45.12% |
| INTC241018P00038000 | 2024-05-03 12:16PM EDT | 2024-10-18 | 7.60 | 7.55 | 8.20 | -0.46 | -5.71% | 7 | 4,838 | 38.72% |
| INTC241115P00038000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 8.20 | 7.00 | 7.90 | 0.00 | - | 296 | 314 | 31.57% |
| INTC241220P00038000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 8.00 | 7.15 | 8.20 | -0.25 | -3.03% | 4 | 4,508 | 33.03% |
| INTC250620P00038000 | 2024-05-02 12:58PM EDT | 2025-06-20 | 9.10 | 7.60 | 8.80 | 0.00 | - | 4 | 680 | 30.10% |
| INTC250919P00038000 | 2024-05-03 2:55PM EDT | 2025-09-19 | 9.07 | 8.50 | 10.10 | -0.38 | -4.02% | 2 | 957 | 36.85% |
| INTC260618P00038000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 9.72 | 8.60 | 9.90 | +0.27 | +2.86% | 166 | 585 | 28.57% |
| INTC261218P00038000 | 2024-05-02 2:48PM EDT | 2026-12-18 | 10.27 | 8.40 | 10.35 | 0.00 | - | 11 | 2,026 | 28.03% |
© 2024 Yahoo. Tutti i diritti riservati.