Italia markets open in 6 hours 25 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.526,58 -553,12 (-1,45%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
59.374,18 +1.994,62 (+3,48%) CMC Crypto 200
1.302,51 +416,97 (+46,62%)
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:47.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00047000 | 2024-04-18 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,346 | 212.50% |
| INTC240426C00047000 | 2024-04-18 2:17PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 2,417 | 86.72% |
| INTC240503C00047000 | 2024-04-18 10:30AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 25 | 235 | 67.19% |
| INTC240510C00047000 | 2024-04-18 11:17AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 167 | 56.64% |
| INTC240517C00047000 | 2024-04-18 9:41AM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 3 | 22,730 | 54.30% |
| INTC240524C00047000 | 2024-04-16 12:35PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.08 | 0.00 | - | 4 | 29 | 50.39% |
| INTC240531C00047000 | 2024-04-16 2:37PM EDT | 2024-05-31 | 0.15 | 0.03 | 0.29 | 0.00 | - | 88 | 191 | 52.64% |
| INTC240621C00047000 | 2024-04-18 2:52PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 654 | 12,620 | 41.99% |
| INTC240719C00047000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 0.30 | 0.24 | 0.27 | -0.02 | -6.25% | 22 | 1,770 | 40.38% |
| INTC240816C00047000 | 2024-04-18 3:32PM EDT | 2024-08-16 | 0.47 | 0.48 | 0.50 | -0.10 | -17.54% | 7 | 1,325 | 41.46% |
| INTC240920C00047000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.67 | -0.15 | -18.75% | 44 | 3,316 | 39.75% |
| INTC241018C00047000 | 2024-04-18 2:41PM EDT | 2024-10-18 | 0.82 | 0.80 | 0.84 | -0.30 | -26.79% | 6 | 2,854 | 39.28% |
| INTC241115C00047000 | 2024-04-17 10:31AM EDT | 2024-11-15 | 1.21 | 1.07 | 1.11 | -0.10 | -7.63% | 3 | 12 | 40.26% |
| INTC241220C00047000 | 2024-04-18 1:23PM EDT | 2024-12-20 | 1.29 | 1.27 | 1.31 | -0.23 | -15.13% | 6 | 1,253 | 39.62% |
| INTC250117C00047000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 1.43 | 1.41 | 1.48 | -0.28 | -16.37% | 1,134 | 11,859 | 39.37% |
| INTC250321C00047000 | 2024-04-18 3:07PM EDT | 2025-03-21 | 1.91 | 1.89 | 1.94 | -0.19 | -9.05% | 5 | 192 | 39.67% |
| INTC250620C00047000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 3.06 | 2.22 | 2.55 | 0.00 | - | 5 | 276 | 39.82% |
| INTC250919C00047000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 3.11 | 3.05 | 3.20 | -0.68 | -17.94% | 237 | 279 | 40.42% |
| INTC251219C00047000 | 2024-04-18 10:59AM EDT | 2025-12-19 | 4.03 | 3.50 | 3.85 | -0.12 | -2.89% | 2 | 1,602 | 41.08% |
| INTC260116C00047000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 3.86 | 3.80 | 3.95 | -0.44 | -10.23% | 10 | 7,807 | 40.72% |
| INTC260618C00047000 | 2024-04-18 3:13PM EDT | 2026-06-18 | 4.76 | 4.75 | 4.90 | -0.61 | -11.36% | 12 | 226 | 41.31% |
| INTC261218C00047000 | 2024-04-18 1:27PM EDT | 2026-12-18 | 5.92 | 5.75 | 6.10 | -0.43 | -6.77% | 23 | 385 | 42.52% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00047000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 12.05 | 11.50 | 12.85 | +0.65 | +5.70% | 390 | 361 | 367.97% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 2024-04-26 | 9.77 | 11.25 | 12.70 | 0.00 | - | 2 | 0 | 84.38% |
| INTC240503P00047000 | 2024-04-15 11:34AM EDT | 2024-05-03 | 10.35 | 10.05 | 14.05 | 0.00 | - | 2 | 0 | 79.69% |
| INTC240510P00047000 | 2024-04-08 12:41PM EDT | 2024-05-10 | 9.04 | 10.00 | 14.10 | 0.00 | - | 1 | 98 | 66.02% |
| INTC240517P00047000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 12.00 | 11.25 | 12.75 | +0.66 | +5.82% | 11 | 941 | 50.39% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 11.40 | 13.25 | 0.00 | - | 20 | 94 | 69.53% |
| INTC240621P00047000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 12.10 | 11.20 | 12.85 | +0.79 | +6.98% | 1 | 6,992 | 67.72% |
| INTC240719P00047000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 11.64 | 11.95 | 12.50 | +0.29 | +2.56% | 20 | 962 | 48.39% |
| INTC240816P00047000 | 2024-04-12 11:54AM EDT | 2024-08-16 | 11.10 | 12.05 | 12.60 | 0.00 | - | 2 | 1,798 | 44.58% |
| INTC240920P00047000 | 2024-04-18 11:52AM EDT | 2024-09-20 | 11.85 | 12.15 | 12.30 | +1.45 | +13.94% | 11 | 4,478 | 32.96% |
| INTC241018P00047000 | 2024-04-04 9:56AM EDT | 2024-10-18 | 8.05 | 12.20 | 13.10 | 0.00 | - | 1 | 357 | 43.68% |
| INTC241115P00047000 | 2024-04-15 9:57AM EDT | 2024-11-15 | 11.25 | 12.25 | 13.35 | 0.00 | - | 1 | 2 | 43.82% |
| INTC241220P00047000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 12.36 | 12.35 | 13.20 | +0.88 | +7.67% | 10 | 516 | 38.87% |
| INTC250117P00047000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 12.61 | 10.35 | 13.15 | +0.61 | +5.08% | 15 | 18,246 | 36.28% |
| INTC250321P00047000 | 2024-04-11 11:33AM EDT | 2025-03-21 | 11.15 | 12.60 | 13.45 | 0.00 | - | 1 | 240 | 35.63% |
| INTC250620P00047000 | 2024-04-08 10:10AM EDT | 2025-06-20 | 10.65 | 12.85 | 13.05 | 0.00 | - | 1 | 4 | 28.13% |
| INTC250919P00047000 | 2024-03-27 9:52AM EDT | 2025-09-19 | 8.85 | 13.10 | 13.35 | 0.00 | - | 18 | 256 | 27.95% |
| INTC251219P00047000 | 2024-04-18 12:29PM EDT | 2025-12-19 | 13.31 | 13.30 | 13.55 | +1.16 | +9.55% | 1 | 462 | 27.20% |
| INTC260116P00047000 | 2024-04-12 3:27PM EDT | 2026-01-16 | 13.20 | 12.35 | 13.60 | 0.00 | - | 3 | 3,382 | 26.93% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-04-10 2:27PM EDT | 2026-12-18 | 13.18 | 12.50 | 15.30 | 0.00 | - | 2 | 52 | 30.21% |
© 2024 Yahoo. Tutti i diritti riservati.