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
59.194,00 +1.946,11 (+3,40%)
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:39.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00039000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,323 | 65.63% |
| INTC240517C00039000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,760 | 20,649 | 50.00% |
| INTC240524C00039000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 554 | 47.66% |
| INTC240531C00039000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 106 | 1,490 | 41.02% |
| INTC240607C00039000 | 2024-05-03 2:55PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 306 | 251 | 40.04% |
| INTC240621C00039000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 42 | 8,216 | 36.72% |
| INTC240719C00039000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | 0.00 | - | 71 | 3,122 | 34.38% |
| INTC240816C00039000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 0.42 | 0.42 | 0.44 | +0.03 | +7.69% | 189 | 1,942 | 37.89% |
| INTC241018C00039000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 0.82 | 0.81 | 0.85 | +0.08 | +10.81% | 67 | 3,921 | 37.35% |
| INTC241115C00039000 | 2024-05-03 3:31PM EDT | 2024-11-15 | 1.13 | 1.12 | 1.15 | +0.06 | +5.61% | 32 | 170 | 38.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00039000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 8.29 | 7.70 | 8.30 | -0.52 | -5.90% | 34 | 420 | 118.56% |
| INTC240517P00039000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 8.26 | 7.85 | 8.65 | -0.35 | -4.07% | 584 | 14,635 | 78.32% |
| INTC240524P00039000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 8.57 | 7.80 | 8.70 | 0.00 | - | 25 | 164 | 64.06% |
| INTC240531P00039000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 8.25 | 7.90 | 8.50 | -0.47 | -5.39% | 2 | 82 | 50.78% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 7.80 | 8.75 | 0.00 | - | 22 | 21 | 51.37% |
| INTC240621P00039000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 8.25 | 7.70 | 8.75 | -0.55 | -6.25% | 10 | 6,889 | 62.89% |
| INTC240719P00039000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 8.25 | 7.70 | 10.35 | -0.52 | -5.93% | 10 | 5,386 | 56.98% |
| INTC240816P00039000 | 2024-05-03 1:03PM EDT | 2024-08-16 | 8.45 | 8.25 | 9.00 | -0.38 | -4.30% | 10 | 3,459 | 48.29% |
| INTC241018P00039000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 8.37 | 8.40 | 9.20 | 0.00 | - | 1 | 1,549 | 41.31% |
| INTC241115P00039000 | 2024-05-02 11:53AM EDT | 2024-11-15 | 9.03 | 8.60 | 8.75 | 0.00 | - | 3 | 456 | 31.47% |
© 2024 Yahoo. Tutti i diritti riservati.