Italia markets close in 6 hours 22 minutes
FTSE MIB
34.276,18 +5,06 (+0,01%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,00 +0,19 (+0,23%) Bitcoin EUR
59.678,29 -2.256,46 (-3,64%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00040000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,732 | 0 | 50.00% |
| INTC240503C00040000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 25.00% |
| INTC240510C00040000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| INTC240517C00040000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,708 | 0 | 12.50% |
| INTC240524C00040000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| INTC240531C00040000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| INTC240621C00040000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| INTC240719C00040000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| INTC240816C00040000 | 2024-04-24 3:58PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| INTC240920C00040000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| INTC241018C00040000 | 2024-04-24 2:15PM EDT | 2024-10-18 | 1.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| INTC241115C00040000 | 2024-04-24 3:00PM EDT | 2024-11-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC241220C00040000 | 2024-04-24 3:42PM EDT | 2024-12-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| INTC250117C00040000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| INTC250321C00040000 | 2024-04-24 11:50AM EDT | 2025-03-21 | 3.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| INTC250620C00040000 | 2024-04-24 3:52PM EDT | 2025-06-20 | 4.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| INTC250919C00040000 | 2024-04-24 10:24AM EDT | 2025-09-19 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC251219C00040000 | 2024-04-24 12:36PM EDT | 2025-12-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| INTC260116C00040000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| INTC260618C00040000 | 2024-04-24 10:38AM EDT | 2026-06-18 | 6.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| INTC261218C00040000 | 2024-04-24 3:43PM EDT | 2026-12-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00040000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 5.49 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| INTC240503P00040000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 5.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTC240510P00040000 | 2024-04-24 10:31AM EDT | 2024-05-10 | 5.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC240517P00040000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 5.67 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| INTC240524P00040000 | 2024-04-24 1:41PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240531P00040000 | 2024-04-24 2:35PM EDT | 2024-05-31 | 5.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC240621P00040000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC240719P00040000 | 2024-04-24 1:44PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| INTC240816P00040000 | 2024-04-24 2:12PM EDT | 2024-08-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240920P00040000 | 2024-04-24 2:13PM EDT | 2024-09-20 | 6.44 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| INTC241018P00040000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 6.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC241115P00040000 | 2024-04-23 2:45PM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC241220P00040000 | 2024-04-24 10:20AM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| INTC250117P00040000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC250321P00040000 | 2024-04-23 3:13PM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620P00040000 | 2024-04-19 12:14PM EDT | 2025-06-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC250919P00040000 | 2024-04-23 10:08AM EDT | 2025-09-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| INTC251219P00040000 | 2024-04-24 10:25AM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00040000 | 2024-04-24 2:25PM EDT | 2026-01-16 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260618P00040000 | 2024-04-24 3:02PM EDT | 2026-06-18 | 9.11 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| INTC261218P00040000 | 2024-04-19 3:54PM EDT | 2026-12-18 | 9.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.