Italia markets open in 4 hours 16 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.806,77 +178,29 (+0,47%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.096,32 +201,45 (+0,34%) CMC Crypto 200
1.392,59 +10,02 (+0,72%)
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:45.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00045000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,606 | 4,339 | 206.25% |
| INTC240503C00045000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 253 | 1,634 | 83.20% |
| INTC240510C00045000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 257 | 855 | 62.89% |
| INTC240517C00045000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,186 | 18,265 | 54.30% |
| INTC240524C00045000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 36 | 612 | 51.17% |
| INTC240531C00045000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | +0.02 | +20.00% | 40 | 169 | 49.22% |
| INTC240621C00045000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | +0.04 | +26.67% | 608 | 50,746 | 42.29% |
| INTC240719C00045000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | +0.07 | +26.92% | 1,942 | 11,955 | 39.40% |
| INTC240816C00045000 | 2024-04-25 3:28PM EDT | 2024-08-16 | 0.63 | 0.59 | 0.64 | +0.07 | +12.50% | 93 | 3,357 | 41.11% |
| INTC240920C00045000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 0.82 | 0.80 | 0.86 | +0.07 | +9.33% | 513 | 13,139 | 39.65% |
| INTC241018C00045000 | 2024-04-25 2:46PM EDT | 2024-10-18 | 1.05 | 1.00 | 1.07 | +0.13 | +14.13% | 69 | 578 | 39.36% |
| INTC241115C00045000 | 2024-04-25 1:13PM EDT | 2024-11-15 | 1.29 | 1.27 | 1.41 | +0.05 | +4.03% | 6 | 177 | 40.77% |
| INTC241220C00045000 | 2024-04-25 3:58PM EDT | 2024-12-20 | 1.58 | 1.52 | 1.62 | +0.12 | +8.22% | 132 | 2,046 | 39.92% |
| INTC250117C00045000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 1.74 | 1.76 | 1.77 | +0.14 | +8.75% | 651 | 42,014 | 39.26% |
| INTC250321C00045000 | 2024-04-25 3:58PM EDT | 2025-03-21 | 2.28 | 1.93 | 2.60 | +0.19 | +9.09% | 131 | 432 | 42.33% |
| INTC250620C00045000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 2.88 | 2.45 | 3.05 | +0.04 | +1.41% | 5 | 332 | 40.70% |
| INTC250919C00045000 | 2024-04-25 1:39PM EDT | 2025-09-19 | 3.60 | 3.45 | 4.65 | +0.25 | +7.46% | 1 | 1,041 | 46.88% |
| INTC251219C00045000 | 2024-04-25 1:52PM EDT | 2025-12-19 | 4.20 | 3.65 | 4.55 | +0.15 | +3.70% | 7 | 3,621 | 42.63% |
| INTC260116C00045000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 4.40 | 4.20 | 5.40 | +0.20 | +4.76% | 13 | 10,237 | 46.34% |
| INTC260618C00045000 | 2024-04-22 11:01AM EDT | 2026-06-18 | 5.05 | 3.90 | 6.15 | 0.00 | - | 1 | 129 | 45.23% |
| INTC261218C00045000 | 2024-04-25 2:18PM EDT | 2026-12-18 | 6.40 | 6.15 | 6.95 | +0.35 | +5.79% | 35 | 1,750 | 44.24% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00045000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 10.30 | 9.55 | 10.55 | 0.00 | - | 25 | 8 | 303.13% |
| INTC240503P00045000 | 2024-04-15 10:41AM EDT | 2024-05-03 | 8.69 | 9.00 | 10.60 | 0.00 | - | 1 | 0 | 159.77% |
| INTC240510P00045000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 10.08 | 8.00 | 12.00 | 0.00 | - | 3 | 44 | 72.66% |
| INTC240517P00045000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 10.06 | 8.00 | 11.80 | -0.29 | -2.80% | 47 | 3,652 | 141.55% |
| INTC240524P00045000 | 2024-04-24 1:46PM EDT | 2024-05-24 | 10.36 | 8.80 | 11.55 | 0.00 | - | 8 | 16 | 64.45% |
| INTC240621P00045000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 10.00 | 9.10 | 10.80 | -0.37 | -3.57% | 8 | 33,444 | 65.23% |
| INTC240719P00045000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 9.95 | 9.25 | 11.20 | -0.63 | -5.95% | 5 | 3,085 | 61.33% |
| INTC240816P00045000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 10.20 | 8.20 | 10.60 | -0.30 | -2.86% | 4 | 1,888 | 42.53% |
| INTC240920P00045000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 10.30 | 9.05 | 11.95 | -0.19 | -1.81% | 101 | 53,606 | 56.52% |
| INTC241018P00045000 | 2024-04-25 2:59PM EDT | 2024-10-18 | 10.51 | 9.75 | 11.35 | -0.13 | -1.22% | 5 | 1,390 | 44.56% |
| INTC241115P00045000 | 2024-04-23 1:02PM EDT | 2024-11-15 | 11.11 | 9.90 | 10.95 | 0.00 | - | 12 | 17 | 36.48% |
| INTC241220P00045000 | 2024-04-19 11:47AM EDT | 2024-12-20 | 11.10 | 9.60 | 11.75 | 0.00 | - | 10 | 790 | 42.46% |
| INTC250117P00045000 | 2024-04-25 12:12PM EDT | 2025-01-17 | 11.01 | 10.30 | 12.00 | +0.01 | +0.09% | 6 | 13,411 | 42.57% |
| INTC250321P00045000 | 2024-04-22 3:04PM EDT | 2025-03-21 | 11.40 | 10.10 | 11.20 | 0.00 | - | 4 | 1,225 | 31.14% |
| INTC250620P00045000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 11.30 | 8.70 | 11.45 | 0.00 | - | 7 | 37 | 29.64% |
| INTC250919P00045000 | 2024-04-25 2:59PM EDT | 2025-09-19 | 11.56 | 10.55 | 12.55 | -0.34 | -2.86% | 16 | 2,149 | 34.42% |
| INTC251219P00045000 | 2024-04-15 11:42AM EDT | 2025-12-19 | 11.10 | 10.75 | 12.20 | 0.00 | - | 2 | 2,806 | 29.59% |
| INTC260116P00045000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 11.82 | 10.35 | 11.90 | 0.00 | - | 8 | 3,674 | 27.09% |
| INTC260618P00045000 | 2024-04-12 1:48PM EDT | 2026-06-18 | 11.90 | 10.55 | 13.55 | 0.00 | - | 8 | 1,042 | 32.98% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 2026-12-18 | 13.10 | 12.15 | 12.90 | 0.00 | - | 2 | 412 | 26.72% |
© 2024 Yahoo. Tutti i diritti riservati.