Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.655,85 +1.484,39 (+2,55%)
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:43.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00043000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 461 | 3,883 | 82.03% |
| INTC240503C00043000 | 2024-04-19 2:34PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 10 | 659 | 62.50% |
| INTC240510C00043000 | 2024-04-19 10:45AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 67 | 279 | 53.13% |
| INTC240517C00043000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 187 | 4,459 | 50.20% |
| INTC240524C00043000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 17 | 144 | 47.85% |
| INTC240531C00043000 | 2024-04-19 11:57AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 14 | 309 | 44.92% |
| INTC240621C00043000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.06 | -17.65% | 289 | 6,378 | 41.41% |
| INTC240719C00043000 | 2024-04-19 2:51PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.47 | -0.10 | -17.24% | 48 | 3,820 | 39.80% |
| INTC240816C00043000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 0.80 | 0.76 | 0.80 | -0.15 | -15.79% | 24 | 1,026 | 41.43% |
| INTC241018C00043000 | 2024-04-19 12:53PM EDT | 2024-10-18 | 1.32 | 1.20 | 1.26 | -0.14 | -9.59% | 119 | 455 | 39.87% |
| INTC241115C00043000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 1.59 | 1.51 | 1.57 | -0.41 | -20.50% | 1 | 11 | 40.75% |
| INTC241220C00043000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 1.78 | 1.75 | 1.80 | -0.23 | -11.44% | 60 | 1,832 | 40.14% |
| INTC260618C00043000 | 2024-04-16 12:43PM EDT | 2026-06-18 | 6.63 | 4.30 | 5.60 | 0.00 | - | 3 | 188 | 42.10% |
| INTC261218C00043000 | 2024-04-19 3:17PM EDT | 2026-12-18 | 6.50 | 6.35 | 6.65 | -0.50 | -7.14% | 62 | 2,923 | 42.65% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00043000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 8.79 | 8.50 | 10.50 | +0.81 | +10.15% | 18 | 769 | 163.09% |
| INTC240503P00043000 | 2024-04-18 2:22PM EDT | 2024-05-03 | 8.20 | 8.35 | 9.50 | -0.10 | -1.20% | 6 | 147 | 72.85% |
| INTC240510P00043000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 8.41 | 8.45 | 9.30 | +1.41 | +20.14% | 2 | 227 | 53.91% |
| INTC240517P00043000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 8.75 | 8.50 | 10.30 | +0.74 | +9.24% | 46 | 12,202 | 77.44% |
| INTC240524P00043000 | 2024-04-18 3:08PM EDT | 2024-05-24 | 8.52 | 8.45 | 9.15 | +0.41 | +5.06% | 1 | 52 | 58.98% |
| INTC240531P00043000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 8.04 | 8.45 | 9.40 | 0.00 | - | 3 | 6 | 63.28% |
| INTC240621P00043000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 8.95 | 8.90 | 9.45 | +0.70 | +8.48% | 10 | 4,099 | 53.03% |
| INTC240719P00043000 | 2024-04-19 9:47AM EDT | 2024-07-19 | 8.70 | 9.00 | 9.15 | +0.20 | +2.35% | 1 | 3,757 | 36.57% |
| INTC240816P00043000 | 2024-04-19 11:46AM EDT | 2024-08-16 | 8.90 | 8.20 | 9.65 | +0.32 | +3.73% | 2 | 1,969 | 42.38% |
| INTC241018P00043000 | 2024-04-16 9:36AM EDT | 2024-10-18 | 8.03 | 9.35 | 9.55 | 0.00 | - | 50 | 213 | 32.79% |
| INTC241115P00043000 | 2024-04-19 3:43PM EDT | 2024-11-15 | 9.62 | 9.30 | 9.70 | +1.62 | +20.25% | 1 | 2 | 32.57% |
| INTC241220P00043000 | 2024-04-19 12:17PM EDT | 2024-12-20 | 9.60 | 9.65 | 9.85 | +1.48 | +18.23% | 1 | 3,057 | 31.98% |
| INTC260618P00043000 | 2024-04-18 12:25PM EDT | 2026-06-18 | 10.85 | 9.15 | 12.55 | 0.00 | - | 5 | 22 | 32.83% |
| INTC261218P00043000 | 2024-04-16 1:30PM EDT | 2026-12-18 | 11.00 | 11.60 | 12.10 | 0.00 | - | 1 | 2,236 | 27.49% |
© 2024 Yahoo. Tutti i diritti riservati.