Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.292,26 +206,46 (+0,54%) Nasdaq
15.927,67 +315,91 (+2,02%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.763,11 -545,27 (-0,90%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:51PM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00055000 | 2024-04-26 2:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,029 | 362.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 131.25% |
| INTC240510C00055000 | 2024-04-22 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 93.75% |
| INTC240517C00055000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 88 | 5,146 | 78.13% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 623 | 76.56% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 20 | 151 | 80.86% |
| INTC240621C00055000 | 2024-04-26 12:46PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.06 | +0.03 | +75.00% | 138 | 23,981 | 60.16% |
| INTC240719C00055000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 320 | 3,307 | 48.44% |
| INTC240816C00055000 | 2024-04-26 1:14PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 218 | 2,314 | 46.09% |
| INTC240920C00055000 | 2024-04-26 1:44PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 302 | 8,009 | 41.99% |
| INTC241018C00055000 | 2024-04-26 12:20PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.11 | -0.16 | -57.14% | 358 | 2,502 | 40.53% |
| INTC241115C00055000 | 2024-04-26 1:53PM EDT | 2024-11-15 | 0.16 | 0.15 | 0.18 | -0.22 | -57.89% | 218 | 48 | 40.92% |
| INTC241220C00055000 | 2024-04-26 1:50PM EDT | 2024-12-20 | 0.22 | 0.21 | 0.23 | -0.31 | -58.49% | 240 | 1,825 | 39.60% |
| INTC250117C00055000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 0.31 | 0.29 | 0.31 | -0.31 | -51.67% | 1,388 | 39,433 | 39.75% |
| INTC250321C00055000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 0.44 | 0.43 | 0.48 | -0.49 | -52.69% | 67 | 1,660 | 39.36% |
| INTC250620C00055000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 0.75 | 0.73 | 0.77 | -0.58 | -43.61% | 121 | 199 | 39.19% |
| INTC250919C00055000 | 2024-04-26 11:05AM EDT | 2025-09-19 | 1.93 | 1.07 | 1.14 | +0.13 | +7.22% | 8 | 1,622 | 39.67% |
| INTC251219C00055000 | 2024-04-26 2:26PM EDT | 2025-12-19 | 1.50 | 1.42 | 1.53 | -0.82 | -35.34% | 160 | 1,572 | 40.06% |
| INTC260116C00055000 | 2024-04-26 2:33PM EDT | 2026-01-16 | 1.55 | 1.55 | 1.60 | -0.88 | -36.21% | 972 | 21,562 | 39.75% |
| INTC260618C00055000 | 2024-04-26 12:34PM EDT | 2026-06-18 | 2.41 | 2.20 | 2.29 | -0.84 | -25.85% | 126 | 363 | 40.45% |
| INTC261218C00055000 | 2024-04-26 2:27PM EDT | 2026-12-18 | 3.05 | 2.90 | 3.10 | -1.25 | -29.07% | 288 | 31,804 | 41.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00055000 | 2024-04-26 2:10PM EDT | 2024-04-26 | 23.25 | 23.25 | 23.35 | +3.20 | +15.96% | 39 | 0 | 456.25% |
| INTC240517P00055000 | 2024-04-19 12:47PM EDT | 2024-05-17 | 20.50 | 23.35 | 23.45 | 0.00 | - | 1 | 1 | 110.16% |
| INTC240621P00055000 | 2024-04-25 9:46AM EDT | 2024-06-21 | 20.15 | 23.35 | 23.40 | 0.00 | - | 17 | 25 | 65.04% |
| INTC240719P00055000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 18.80 | 23.35 | 23.45 | 0.00 | - | 3 | 203 | 56.06% |
| INTC240816P00055000 | 2024-04-19 2:25PM EDT | 2024-08-16 | 20.23 | 23.35 | 23.45 | 0.00 | - | 5 | 233 | 52.44% |
| INTC240920P00055000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 23.64 | 23.35 | 24.00 | +5.00 | +26.82% | 2 | 113 | 55.18% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 22.75 | 24.10 | 0.00 | - | 1,000 | 52 | 60.96% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 23.35 | 23.70 | 0.00 | - | 2 | 1,179 | 44.09% |
| INTC250117P00055000 | 2024-04-26 12:48PM EDT | 2025-01-17 | 23.38 | 23.30 | 23.45 | +2.73 | +13.22% | 101 | 2,923 | 34.18% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 23.35 | 24.45 | 0.00 | - | 1 | 105 | 49.41% |
| INTC250620P00055000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 20.36 | 23.35 | 23.50 | 0.00 | - | 4 | 14 | 28.81% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 22.80 | 23.60 | 0.00 | - | 5 | 38 | 28.37% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 22.65 | 25.25 | 0.00 | - | 1 | 138 | 43.47% |
| INTC260116P00055000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 19.84 | 23.10 | 24.85 | 0.00 | - | 3 | 141 | 39.28% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 19.35 | 21.30 | 24.85 | 0.00 | - | 25 | 53 | 31.76% |
© 2024 Yahoo. Tutti i diritti riservati.