Italia markets open in 5 hours 51 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.977,87 -482,21 (-1,25%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.361,17 -2.064,09 (-3,31%) CMC Crypto 200
1.394,20 -29,90 (-2,10%)
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:42.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00042000 | 2024-04-24 3:44PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 172 | 2,706 | 131.25% |
| INTC240503C00042000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 324 | 1,685 | 70.70% |
| INTC240510C00042000 | 2024-04-24 10:50AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 24 | 810 | 55.86% |
| INTC240517C00042000 | 2024-04-24 3:01PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.12 | +0.02 | +18.18% | 1,399 | 7,506 | 50.00% |
| INTC240524C00042000 | 2024-04-24 12:42PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 18 | 607 | 48.05% |
| INTC240531C00042000 | 2024-04-24 2:17PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 172 | 263 | 45.41% |
| INTC240621C00042000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | +0.03 | +10.00% | 967 | 11,864 | 40.82% |
| INTC240719C00042000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.57 | 0.51 | 0.54 | +0.06 | +11.76% | 29 | 4,144 | 38.62% |
| INTC240816C00042000 | 2024-04-24 1:33PM EDT | 2024-08-16 | 0.89 | 0.89 | 0.93 | +0.02 | +2.30% | 22 | 2,141 | 40.82% |
| INTC240920C00042000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 1.22 | 1.16 | 1.18 | +0.14 | +12.96% | 95 | 3,659 | 39.33% |
| INTC241018C00042000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 1.53 | 1.38 | 1.42 | +0.20 | +15.04% | 21 | 1,801 | 39.11% |
| INTC241115C00042000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 1.88 | 1.71 | 1.75 | +0.23 | +13.94% | 1 | 76 | 40.06% |
| INTC250620C00042000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 3.70 | 2.97 | 3.55 | +0.30 | +8.82% | 202 | 733 | 40.89% |
| INTC250919C00042000 | 2024-04-24 2:49PM EDT | 2025-09-19 | 4.30 | 4.05 | 4.20 | +0.20 | +4.88% | 6 | 208 | 41.15% |
| INTC251219C00042000 | 2024-04-24 2:07PM EDT | 2025-12-19 | 4.85 | 4.00 | 4.80 | +0.15 | +3.19% | 3 | 507 | 41.35% |
| INTC260116C00042000 | 2024-04-24 10:59AM EDT | 2026-01-16 | 4.90 | 4.80 | 5.95 | +0.15 | +3.16% | 13 | 1,516 | 46.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00042000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 7.65 | 6.45 | 8.40 | 0.00 | - | 11 | 975 | 304.30% |
| INTC240503P00042000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 7.42 | 6.80 | 7.75 | -0.17 | -2.24% | 6 | 317 | 95.31% |
| INTC240510P00042000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 7.67 | 7.25 | 8.05 | 0.00 | - | 2 | 1,149 | 63.09% |
| INTC240517P00042000 | 2024-04-24 3:03PM EDT | 2024-05-17 | 7.43 | 7.25 | 8.00 | -0.32 | -4.13% | 74 | 7,606 | 50.49% |
| INTC240524P00042000 | 2024-04-23 3:52PM EDT | 2024-05-24 | 7.85 | 7.25 | 8.05 | 0.00 | - | 9 | 85 | 65.82% |
| INTC240531P00042000 | 2024-04-24 12:54PM EDT | 2024-05-31 | 7.57 | 7.20 | 8.00 | -0.13 | -1.69% | 1 | 70 | 57.47% |
| INTC240621P00042000 | 2024-04-24 9:56AM EDT | 2024-06-21 | 7.28 | 7.30 | 8.10 | -0.67 | -8.43% | 19 | 9,875 | 48.73% |
| INTC240719P00042000 | 2024-04-24 11:08AM EDT | 2024-07-19 | 7.50 | 7.35 | 8.10 | -0.35 | -4.46% | 2 | 5,149 | 40.04% |
| INTC240816P00042000 | 2024-04-23 11:47AM EDT | 2024-08-16 | 8.15 | 7.60 | 8.15 | 0.00 | - | 10 | 4,343 | 35.77% |
| INTC240920P00042000 | 2024-04-24 9:42AM EDT | 2024-09-20 | 7.90 | 7.65 | 8.75 | -0.30 | -3.66% | 305 | 10,149 | 40.33% |
| INTC241018P00042000 | 2024-04-23 11:44AM EDT | 2024-10-18 | 8.30 | 7.75 | 8.40 | 0.00 | - | 51 | 1,684 | 32.37% |
| INTC241115P00042000 | 2024-04-23 11:45AM EDT | 2024-11-15 | 8.54 | 8.40 | 8.60 | 0.00 | - | 20 | 54 | 32.59% |
| INTC250620P00042000 | 2024-04-23 2:32PM EDT | 2025-06-20 | 9.42 | 9.30 | 9.55 | 0.00 | - | 21 | 647 | 30.23% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 9.65 | 9.85 | 0.00 | - | 5 | 1,338 | 29.42% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 9.95 | 11.25 | 0.00 | - | 1 | 282 | 35.38% |
| INTC260116P00042000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 9.90 | 10.00 | 10.20 | -0.30 | -2.94% | 38 | 1,673 | 28.58% |
© 2024 Yahoo. Tutti i diritti riservati.