Italia markets close in 1 hour 29 minutes
FTSE MIB
33.930,39 +48,89 (+0,14%) Dow Jones
37.958,28 +182,90 (+0,48%) Nasdaq
15.537,58 -63,92 (-0,41%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,62 -0,11 (-0,13%) Bitcoin EUR
60.897,10 +2.000,68 (+3,40%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00070000 | 2024-04-17 10:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,761 | 450.00% |
| INTC240517C00070000 | 2024-04-18 2:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 365 | 14,851 | 93.75% |
| INTC240621C00070000 | 2024-04-15 11:21AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,035 | 25.00% |
| INTC240719C00070000 | 2024-04-18 9:36AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.11 | 0.00 | - | 9 | 1,653 | 61.52% |
| INTC240816C00070000 | 2024-04-15 9:51AM EDT | 2024-08-16 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 915 | 51.17% |
| INTC240920C00070000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 1,422 | 47.46% |
| INTC241220C00070000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 1 | 2,189 | 43.46% |
| INTC250117C00070000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 0.20 | 0.17 | 0.19 | 0.00 | - | 33 | 8,199 | 42.33% |
| INTC250919C00070000 | 2024-04-18 2:16PM EDT | 2025-09-19 | 0.85 | 0.75 | 0.78 | 0.00 | - | 145 | 866 | 40.77% |
| INTC251219C00070000 | 2024-04-18 2:44PM EDT | 2025-12-19 | 1.05 | 0.95 | 1.00 | 0.00 | - | 5 | 1,462 | 39.99% |
| INTC260116C00070000 | 2024-04-19 9:42AM EDT | 2026-01-16 | 1.07 | 1.03 | 1.10 | -0.08 | -6.96% | 3 | 4,905 | 40.09% |
| INTC260618C00070000 | 2024-04-18 3:17PM EDT | 2026-06-18 | 1.75 | 1.56 | 2.49 | 0.00 | - | 33 | 654 | 45.96% |
| INTC261218C00070000 | 2024-04-19 9:42AM EDT | 2026-12-18 | 2.40 | 2.30 | 2.77 | -0.05 | -2.04% | 4 | 2,613 | 42.97% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00070000 | 2024-02-22 11:11AM EDT | 2024-04-19 | 26.77 | 26.65 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240517P00070000 | 2024-04-03 3:33PM EDT | 2024-05-17 | 29.70 | 34.90 | 35.60 | 0.00 | - | 8 | 0 | 139.36% |
| INTC240621P00070000 | 2024-01-25 12:40PM EDT | 2024-06-21 | 20.30 | 26.05 | 27.40 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00070000 | 2024-04-12 11:36AM EDT | 2024-07-19 | 33.55 | 34.85 | 35.65 | 0.00 | - | 3 | 0 | 80.76% |
| INTC240816P00070000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 29.26 | 34.90 | 35.45 | 0.00 | - | 1 | 0 | 60.35% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 2024-09-20 | 32.20 | 35.05 | 35.75 | 0.00 | - | 2 | 0 | 65.53% |
| INTC241220P00070000 | 2024-03-07 2:23PM EDT | 2024-12-20 | 24.10 | 30.10 | 32.55 | 0.00 | - | 33 | 0 | 0.00% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 2025-01-17 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 2025-09-19 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 2025-12-19 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 49.78% |
| INTC260116P00070000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 34.80 | 33.05 | 37.35 | 0.00 | - | 1 | 0 | 47.95% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 2026-06-18 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| INTC261218P00070000 | 2024-04-09 9:32AM EDT | 2026-12-18 | 32.30 | 33.05 | 37.45 | 0.00 | - | 1 | 4 | 39.44% |
© 2024 Yahoo. Tutti i diritti riservati.