INTC - Intel Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC200409C000250002020-03-25 3:15PM EDT25.0027.950.000.000.00-400.00%
INTC200409C000300002020-03-25 3:15PM EDT30.0022.970.000.000.00-100.00%
INTC200409C000400002020-04-03 3:06PM EDT40.0013.550.000.000.00-100.00%
INTC200409C000430002020-04-03 3:03PM EDT43.0010.790.000.000.00-200.00%
INTC200409C000440002020-03-18 3:59PM EDT44.006.750.000.000.00--00.00%
INTC200409C000450002020-04-02 3:24PM EDT45.009.220.000.000.00-200.00%
INTC200409C000460002020-04-03 2:58PM EDT46.007.810.000.000.00-2000.00%
INTC200409C000465002020-03-30 3:43PM EDT46.509.150.000.000.00-800.00%
INTC200409C000470002020-03-27 12:30PM EDT47.007.570.000.000.00-200.00%
INTC200409C000475002020-04-02 3:50PM EDT47.506.800.000.000.00-100.00%
INTC200409C000480002020-04-03 2:30PM EDT48.005.600.000.000.00-400.00%
INTC200409C000485002020-04-03 11:53AM EDT48.505.670.000.000.00-5000.00%
INTC200409C000490002020-04-03 3:50PM EDT49.005.300.000.000.00-1800.00%
INTC200409C000500002020-04-03 3:50PM EDT50.004.450.000.000.00-19900.00%
INTC200409C000510002020-04-03 3:27PM EDT51.003.300.000.000.00-5500.00%
INTC200409C000520002020-04-03 3:56PM EDT52.003.040.000.000.00-10900.00%
INTC200409C000525002020-04-03 3:50PM EDT52.502.590.000.000.00-9900.00%
INTC200409C000530002020-04-03 3:55PM EDT53.002.260.000.000.00-26500.00%
INTC200409C000535002020-04-03 3:58PM EDT53.501.950.000.000.00-13500.00%
INTC200409C000540002020-04-03 3:59PM EDT54.001.660.000.000.00-72400.00%
INTC200409C000545002020-04-03 3:59PM EDT54.501.380.000.000.00-26901.56%
INTC200409C000550002020-04-03 3:59PM EDT55.001.130.000.000.00-56706.25%
INTC200409C000555002020-04-03 3:56PM EDT55.500.950.000.000.00-23006.25%
INTC200409C000560002020-04-03 3:58PM EDT56.000.690.000.000.00-16606.25%
INTC200409C000565002020-04-03 3:59PM EDT56.500.520.000.000.00-82012.50%
INTC200409C000570002020-04-03 3:57PM EDT57.000.460.000.000.00-498012.50%
INTC200409C000575002020-04-03 3:58PM EDT57.500.280.000.000.00-121012.50%
INTC200409C000580002020-04-03 3:48PM EDT58.000.210.000.000.00-72012.50%
INTC200409C000585002020-04-03 11:53AM EDT58.500.170.000.000.00-23025.00%
INTC200409C000590002020-04-03 3:26PM EDT59.000.110.000.000.00-170025.00%
INTC200409C000595002020-04-03 1:01PM EDT59.500.100.000.000.00-18025.00%
INTC200409C000600002020-04-03 3:49PM EDT60.000.060.000.000.00-221025.00%
INTC200409C000605002020-04-03 1:11PM EDT60.500.050.000.000.00-3025.00%
INTC200409C000610002020-04-03 1:13PM EDT61.000.020.000.000.00-3025.00%
INTC200409C000615002020-04-03 1:11PM EDT61.500.030.000.000.00-5025.00%
INTC200409C000620002020-04-03 3:47PM EDT62.000.020.000.000.00-5025.00%
INTC200409C000625002020-04-02 1:24PM EDT62.500.030.000.000.00-5025.00%
INTC200409C000630002020-04-01 3:45PM EDT63.000.030.000.000.00-1025.00%
INTC200409C000635002020-03-30 10:47AM EDT63.500.270.000.000.00-1050.00%
INTC200409C000640002020-03-31 3:44PM EDT64.000.030.000.000.00-25050.00%
INTC200409C000645002020-03-30 2:56PM EDT64.500.100.000.000.00-11050.00%
INTC200409C000650002020-04-01 3:38PM EDT65.000.020.000.000.00-9050.00%
INTC200409C000655002020-03-31 3:57PM EDT65.500.040.000.000.00--050.00%
INTC200409C000660002020-04-02 12:22PM EDT66.000.010.000.000.00-1050.00%
INTC200409C000665002020-03-11 2:49PM EDT66.500.070.000.000.00--050.00%
INTC200409C000670002020-03-31 10:30AM EDT67.000.050.000.000.00-2050.00%
INTC200409C000700002020-03-30 10:19AM EDT70.000.010.000.000.00-1050.00%
INTC200409C000750002020-03-30 2:55PM EDT75.000.050.000.000.00--050.00%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC200409P000250002020-03-25 10:05AM EDT25.000.050.000.000.00-2050.00%
INTC200409P000300002020-03-30 11:08AM EDT30.000.010.000.000.00-3050.00%
INTC200409P000350002020-04-01 3:44PM EDT35.000.010.000.000.00-23050.00%
INTC200409P000400002020-04-03 3:48PM EDT40.000.010.000.000.00-2050.00%
INTC200409P000410002020-04-03 3:19PM EDT41.000.010.000.000.00-200050.00%
INTC200409P000420002020-04-01 3:58PM EDT42.000.190.000.000.00-98050.00%
INTC200409P000430002020-04-03 2:11PM EDT43.000.060.000.000.00-4050.00%
INTC200409P000440002020-04-03 3:48PM EDT44.000.060.000.000.00-15050.00%
INTC200409P000450002020-04-03 3:42PM EDT45.000.080.000.000.00-163050.00%
INTC200409P000460002020-04-03 1:17PM EDT46.000.090.000.000.00-9050.00%
INTC200409P000465002020-04-03 3:24PM EDT46.500.140.000.000.00-17025.00%
INTC200409P000470002020-04-03 3:42PM EDT47.000.200.000.000.00-25025.00%
INTC200409P000475002020-04-03 3:38PM EDT47.500.200.000.000.00-8025.00%
INTC200409P000480002020-04-03 3:42PM EDT48.000.270.000.000.00-73025.00%
INTC200409P000485002020-04-03 3:57PM EDT48.500.240.000.000.00-137025.00%
INTC200409P000490002020-04-03 3:58PM EDT49.000.290.000.000.00-244025.00%
INTC200409P000500002020-04-03 3:59PM EDT50.000.390.000.000.00-365025.00%
INTC200409P000510002020-04-03 3:59PM EDT51.000.540.000.000.00-242012.50%
INTC200409P000520002020-04-03 3:59PM EDT52.000.780.000.000.00-407012.50%
INTC200409P000525002020-04-03 3:59PM EDT52.500.920.000.000.00-40306.25%
INTC200409P000530002020-04-03 3:57PM EDT53.001.050.000.000.00-30706.25%
INTC200409P000535002020-04-03 3:59PM EDT53.501.190.000.000.00-1,20603.13%
INTC200409P000540002020-04-03 3:59PM EDT54.001.470.000.000.00-77600.78%
INTC200409P000545002020-04-03 3:43PM EDT54.502.130.000.000.00-23000.00%
INTC200409P000550002020-04-03 3:59PM EDT55.002.000.000.000.00-18200.00%
INTC200409P000555002020-04-03 1:52PM EDT55.503.140.000.000.00-3300.00%
INTC200409P000560002020-04-03 2:20PM EDT56.003.450.000.000.00-4200.00%
INTC200409P000565002020-04-03 10:07AM EDT56.502.600.000.000.00-200.00%
INTC200409P000570002020-04-01 3:44PM EDT57.005.760.000.000.00-200.00%
INTC200409P000575002020-04-03 11:27AM EDT57.503.920.000.000.00-100.00%
INTC200409P000580002020-04-02 3:09PM EDT58.004.590.000.000.00-600.00%
INTC200409P000585002020-04-02 3:09PM EDT58.505.020.000.000.00-600.00%
INTC200409P000590002020-04-03 3:25PM EDT59.005.400.000.000.00-2500.00%
INTC200409P000595002020-04-03 1:48PM EDT59.506.500.000.000.00-1000.00%
INTC200409P000600002020-04-03 2:18PM EDT60.007.050.000.000.00-700.00%
INTC200409P000605002020-03-25 12:54PM EDT60.508.330.000.000.00--00.00%
INTC200409P000610002020-04-02 1:08PM EDT61.007.250.000.000.00-100.00%
INTC200409P000615002020-04-03 1:45PM EDT61.508.500.000.000.00-100.00%
INTC200409P000620002020-03-30 10:54AM EDT62.006.900.000.000.00-100.00%
INTC200409P000625002020-03-30 3:14PM EDT62.507.440.000.000.00-1300.00%
INTC200409P000630002020-03-19 10:17AM EDT63.0015.520.000.000.00--00.00%
INTC200409P000635002020-03-19 10:17AM EDT63.5015.950.000.000.00-1000.00%
INTC200409P000640002020-03-25 2:19PM EDT64.0011.180.000.000.00-100.00%
INTC200409P000645002020-03-27 4:50AM EDT64.509.5110.4510.900.00-1010123.24%
INTC200409P000650002020-04-01 3:24PM EDT65.0013.000.000.000.00-1000.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità