Italia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,17+0,40 (+0,91%)
Alla chiusura: 04:00PM EDT
44,12 -0,05 (-0,11%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:46.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC240405C000460002024-03-28 3:58PM EDT2024-04-050.360.360.36+0.05+16.13%2,2282,02038.48%
INTC240412C000460002024-03-28 3:45PM EDT2024-04-120.650.580.61+0.10+18.18%1,9351,01936.48%
INTC240419C000460002024-03-28 3:59PM EDT2024-04-190.840.850.86+0.10+13.51%2,88613,94736.52%
INTC240426C000460002024-03-28 3:59PM EDT2024-04-261.641.601.66+0.13+8.61%21088048.73%
INTC240503C000460002024-03-28 3:56PM EDT2024-05-031.881.871.91+0.26+16.05%1318748.34%
INTC240517C000460002024-03-28 3:48PM EDT2024-05-172.092.072.10+0.17+8.85%73110,14343.99%
INTC240621C000460002024-03-28 3:33PM EDT2024-06-212.632.702.72+0.13+5.20%91810,08441.09%
INTC240719C000460002024-03-28 11:56AM EDT2024-07-193.253.103.20+0.58+21.72%1061,86840.55%
INTC240816C000460002024-03-28 1:36PM EDT2024-08-163.703.703.80+0.50+15.62%8489441.79%
INTC241018C000460002024-03-28 1:07PM EDT2024-10-184.424.454.55+0.42+10.50%6022440.43%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC240405P000460002024-03-28 3:55PM EDT2024-04-052.012.042.08-0.55-21.48%3071,22933.01%
INTC240412P000460002024-03-28 3:10PM EDT2024-04-122.372.142.50-0.60-20.20%4815738.38%
INTC240419P000460002024-03-28 3:53PM EDT2024-04-192.452.452.47-0.42-14.63%1954,68030.91%
INTC240426P000460002024-03-28 3:10PM EDT2024-04-263.283.203.45-0.65-16.54%4120347.90%
INTC240503P000460002024-03-28 9:59AM EDT2024-05-033.402.924.70-0.37-9.81%17365.87%
INTC240517P000460002024-03-28 1:09PM EDT2024-05-173.753.603.65-0.22-5.54%461,72839.62%
INTC240621P000460002024-03-28 12:09PM EDT2024-06-213.954.004.10-0.75-15.96%2792,81435.77%
INTC240719P000460002024-03-28 10:34AM EDT2024-07-194.154.304.35-1.15-21.70%21,41233.59%
INTC240816P000460002024-03-28 1:46PM EDT2024-08-164.954.854.95-0.20-3.88%2691,02535.58%
INTC241018P000460002024-03-28 12:29PM EDT2024-10-185.205.305.45-0.65-11.11%2621933.39%