Italia markets closed
Dow Jones
37.857,94 -602,98 (-1,57%) Nasdaq
15.453,18 -259,57 (-1,65%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.575,95 -799,31 (-1,32%) CMC Crypto 200
1.377,13 -5,45 (-0,39%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:51AM EDT. Mercato aperto.
Prezzo d'esercizio:44.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00044000 | 2024-04-25 10:25AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 226 | 4,139 | 140.63% |
| INTC240503C00044000 | 2024-04-24 3:51PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 1,773 | 77.34% |
| INTC240510C00044000 | 2024-04-25 10:28AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 88 | 237 | 59.77% |
| INTC240517C00044000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 139 | 23,179 | 53.91% |
| INTC240524C00044000 | 2024-04-25 10:19AM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | +0.01 | +8.33% | 22 | 488 | 49.61% |
| INTC240531C00044000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 125 | 159 | 46.19% |
| INTC240621C00044000 | 2024-04-25 11:14AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 14 | 3,850 | 41.02% |
| INTC240719C00044000 | 2024-04-25 11:06AM EDT | 2024-07-19 | 0.37 | 0.33 | 0.35 | +0.01 | +2.78% | 18 | 2,643 | 38.38% |
| INTC240816C00044000 | 2024-04-25 11:17AM EDT | 2024-08-16 | 0.67 | 0.65 | 0.66 | +0.02 | +3.08% | 33 | 5,523 | 40.28% |
| INTC241018C00044000 | 2024-04-25 11:24AM EDT | 2024-10-18 | 1.08 | 1.06 | 1.09 | 0.00 | - | 14 | 849 | 38.67% |
| INTC241115C00044000 | 2024-04-24 11:11AM EDT | 2024-11-15 | 1.43 | 1.38 | 1.41 | 0.00 | - | 3 | 31 | 39.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00044000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 9.30 | 9.35 | 9.45 | 0.00 | - | 2 | 1 | 193.75% |
| INTC240503P00044000 | 2024-04-23 1:41PM EDT | 2024-05-03 | 9.80 | 8.85 | 9.45 | 0.00 | - | 6 | 16 | 98.63% |
| INTC240510P00044000 | 2024-04-19 10:16AM EDT | 2024-05-10 | 9.39 | 9.20 | 9.65 | 0.00 | - | 2 | 127 | 71.48% |
| INTC240517P00044000 | 2024-04-24 2:51PM EDT | 2024-05-17 | 9.45 | 9.40 | 9.95 | +0.12 | +1.29% | 1 | 3,811 | 76.47% |
| INTC240524P00044000 | 2024-04-24 2:35PM EDT | 2024-05-24 | 9.40 | 9.40 | 10.10 | 0.00 | - | 1 | 27 | 70.41% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 2024-05-31 | 7.87 | 9.40 | 9.55 | 0.00 | - | 1 | 6 | 50.20% |
| INTC240621P00044000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 9.50 | 9.45 | 9.60 | +0.10 | +1.06% | 4 | 6,151 | 45.41% |
| INTC240719P00044000 | 2024-04-25 11:28AM EDT | 2024-07-19 | 9.50 | 9.50 | 9.60 | +0.03 | +0.32% | 2 | 3,226 | 37.31% |
| INTC240816P00044000 | 2024-04-17 9:43AM EDT | 2024-08-16 | 8.70 | 9.70 | 9.85 | 0.00 | - | 82 | 1,469 | 38.36% |
| INTC241018P00044000 | 2024-04-19 1:10PM EDT | 2024-10-18 | 9.89 | 9.90 | 10.00 | 0.00 | - | 1 | 1,053 | 33.25% |
| INTC241115P00044000 | 2024-04-15 9:49AM EDT | 2024-11-15 | 8.75 | 10.05 | 10.40 | 0.00 | - | 1 | 1 | 36.28% |
© 2024 Yahoo. Tutti i diritti riservati.