Italia markets open in 7 hours 27 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0001 (-0,01%) Bitcoin EUR
59.854,11 -2.172,30 (-3,50%) CMC Crypto 200
1.385,89 -38,21 (-2,69%)
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:41.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00041000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 350 | 2,949 | 103.13% |
| INTC240503C00041000 | 2024-04-24 1:36PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 238 | 2,404 | 64.45% |
| INTC240510C00041000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 21 | 481 | 52.73% |
| INTC240517C00041000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 70 | 4,696 | 48.05% |
| INTC240524C00041000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.24 | +0.04 | +20.00% | 22 | 269 | 46.29% |
| INTC240531C00041000 | 2024-04-24 1:59PM EDT | 2024-05-31 | 0.30 | 0.26 | 0.28 | +0.06 | +25.00% | 60 | 193 | 43.56% |
| INTC240621C00041000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.64 | +0.04 | +10.00% | 1,598 | 4,151 | 45.61% |
| INTC240719C00041000 | 2024-04-24 1:56PM EDT | 2024-07-19 | 0.64 | 0.65 | 0.68 | +0.01 | +1.59% | 434 | 1,294 | 38.40% |
| INTC240816C00041000 | 2024-04-24 3:41PM EDT | 2024-08-16 | 1.12 | 1.04 | 1.10 | +0.07 | +6.67% | 38 | 1,688 | 40.50% |
| INTC241018C00041000 | 2024-04-24 11:58AM EDT | 2024-10-18 | 1.63 | 1.59 | 1.64 | +0.07 | +4.49% | 7 | 1,981 | 39.16% |
| INTC241115C00041000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 1.96 | 1.95 | 1.99 | +0.03 | +1.55% | 42 | 96 | 40.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00041000 | 2024-04-24 2:25PM EDT | 2024-04-26 | 6.31 | 6.35 | 7.05 | -0.34 | -5.11% | 156 | 2,444 | 141.80% |
| INTC240503P00041000 | 2024-04-24 2:41PM EDT | 2024-05-03 | 6.31 | 6.35 | 6.65 | -0.52 | -7.61% | 10 | 765 | 72.27% |
| INTC240510P00041000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 6.70 | 6.25 | 7.05 | -0.06 | -0.89% | 9 | 1,033 | 55.47% |
| INTC240517P00041000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 6.83 | 6.30 | 7.05 | -0.13 | -1.87% | 40 | 8,138 | 67.77% |
| INTC240524P00041000 | 2024-04-24 11:30AM EDT | 2024-05-24 | 6.50 | 6.30 | 6.85 | -0.40 | -5.80% | 5 | 93 | 51.56% |
| INTC240531P00041000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 6.65 | 6.65 | 6.90 | -0.13 | -1.92% | 3 | 46 | 48.49% |
| INTC240621P00041000 | 2024-04-24 2:08PM EDT | 2024-06-21 | 6.60 | 6.70 | 7.25 | -0.35 | -5.04% | 36 | 7,550 | 48.39% |
| INTC240719P00041000 | 2024-04-23 10:40AM EDT | 2024-07-19 | 6.95 | 6.80 | 7.40 | 0.00 | - | 2 | 5,373 | 42.82% |
| INTC240816P00041000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 7.04 | 6.80 | 7.30 | -0.48 | -6.38% | 3 | 3,218 | 35.55% |
| INTC241018P00041000 | 2024-04-24 10:15AM EDT | 2024-10-18 | 7.15 | 6.95 | 8.10 | -0.46 | -6.04% | 2 | 871 | 38.70% |
| INTC241115P00041000 | 2024-04-24 2:08PM EDT | 2024-11-15 | 7.55 | 7.35 | 8.35 | -0.19 | -2.45% | 5 | 5 | 38.70% |
© 2024 Yahoo. Tutti i diritti riservati.