INTC - Intel Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 giugno 2018
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC180622C000440002018-06-21 11:13AM EDT44.008.490.000.000.00-10000.00%
INTC180622C000450002018-06-21 1:47PM EDT45.007.000.000.000.00-4400.00%
INTC180622C000460002018-05-14 11:08AM EDT46.009.227.0010.80+0.62+7.21%1510512.70%
INTC180622C000470002018-06-20 1:54PM EDT47.006.510.000.000.00-1000.00%
INTC180622C000475002018-06-15 11:52PM EDT47.507.487.408.000.00-10483.01%
INTC180622C000480002018-05-11 11:58PM EDT48.006.925.807.200.00-2013389.65%
INTC180622C000485002018-06-21 1:47PM EDT48.503.500.000.000.00-5200.00%
INTC180622C000490002018-06-21 10:06AM EDT49.003.900.000.000.00-5000.00%
INTC180622C000495002018-06-22 5:07AM EDT49.502.930.000.000.00-18700.00%
INTC180622C000500002018-06-21 2:06PM EDT50.002.350.000.000.00-24000.00%
INTC180622C000505002018-06-21 2:06PM EDT50.501.880.000.000.00-2900.00%
INTC180622C000510002018-06-21 3:53PM EDT51.001.320.000.000.00-24800.00%
INTC180622C000515002018-06-21 3:25PM EDT51.501.040.000.000.00-69800.00%
INTC180622C000520002018-06-21 3:59PM EDT52.000.500.000.000.00-2,24400.00%
INTC180622C000525002018-06-21 3:59PM EDT52.500.240.000.000.00-4,00803.13%
INTC180622C000530002018-06-21 3:58PM EDT53.000.100.000.000.00-10,29906.25%
INTC180622C000535002018-06-21 3:59PM EDT53.500.060.000.000.00-9,209012.50%
INTC180622C000540002018-06-21 3:21PM EDT54.000.030.000.000.00-5,899025.00%
INTC180622C000545002018-05-14 10:31AM EDT54.502.111.992.02+0.20+10.47%1041271.48%
INTC180622C000550002018-06-21 3:39PM EDT55.000.020.000.000.00-740025.00%
INTC180622C000555002018-05-14 2:31PM EDT55.501.541.471.51+0.12+8.45%244253.13%
INTC180622C000560002018-06-21 1:10PM EDT56.000.010.000.000.00-63025.00%
INTC180622C000565002018-05-14 11:47AM EDT56.501.171.031.09+0.01+0.86%11236.52%
INTC180622C000570002018-06-21 9:33AM EDT57.000.030.000.000.00-1050.00%
INTC180622C000575002018-05-14 11:47AM EDT57.500.840.730.76+0.09+12.00%211225.00%
INTC180622C000580002018-06-21 10:12AM EDT58.000.010.000.000.00-28050.00%
INTC180622C000585002018-05-11 11:58PM EDT58.500.670.490.580.00-10219.53%
INTC180622C000590002018-06-21 9:30AM EDT59.000.300.000.000.00-3050.00%
INTC180622C000595002018-06-15 11:52PM EDT59.500.030.000.030.00-22112.50%
INTC180622C000600002018-06-21 12:21PM EDT60.000.010.000.000.00-351050.00%
INTC180622C000605002018-06-13 7:20PM EDT60.500.030.000.030.00-201125.00%
INTC180622C000610002018-05-14 10:28AM EDT61.000.210.130.20-0.03-12.50%102196.88%
INTC180622C000620002018-06-08 3:59PM EDT62.000.050.000.030.00-100100142.19%
INTC180622C000630002018-06-08 3:59PM EDT63.000.030.000.030.00-1015153.13%
INTC180622C000650002018-05-17 10:34AM EDT65.000.010.000.060.00-1044192.19%
Opzioni Putper22 giugno 2018
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC180622P000430002018-06-22 5:07AM EDT43.000.020.000.000.00-20050.00%
INTC180622P000440002018-06-22 5:07AM EDT44.000.020.000.000.00-25050.00%
INTC180622P000450002018-05-11 11:44PM EDT45.000.080.070.110.00-330171.88%
INTC180622P000460002018-06-21 9:31AM EDT46.000.020.000.000.00-5050.00%
INTC180622P000470002018-06-19 11:43AM EDT47.000.010.000.000.00-159050.00%
INTC180622P000475002018-06-22 5:07AM EDT47.500.020.000.000.00-76050.00%
INTC180622P000480002018-06-20 10:08AM EDT48.000.010.000.000.00-200050.00%
INTC180622P000485002018-06-21 12:33PM EDT48.500.010.000.000.00-64050.00%
INTC180622P000490002018-06-21 3:51PM EDT49.000.010.000.000.00-420025.00%
INTC180622P000495002018-06-22 5:07AM EDT49.500.010.000.000.00-290025.00%
INTC180622P000500002018-06-21 3:41PM EDT50.000.010.000.000.00-905025.00%
INTC180622P000505002018-06-21 3:45PM EDT50.500.040.000.000.00-447012.50%
INTC180622P000510002018-06-21 3:59PM EDT51.000.080.000.000.00-1,094012.50%
INTC180622P000515002018-05-14 2:47PM EDT51.500.530.510.56-0.16-23.19%31277.15%
INTC180622P000520002018-06-21 3:59PM EDT52.000.320.000.000.00-2,64203.13%
INTC180622P000525002018-05-14 3:09PM EDT52.500.750.740.77-0.25-25.00%13153.71%
INTC180622P000530002018-06-21 3:59PM EDT53.000.940.000.000.00-4,22900.00%
INTC180622P000535002018-05-14 12:10PM EDT53.501.061.041.08-0.17-13.82%120.00%
INTC180622P000540002018-06-21 3:43PM EDT54.001.690.000.000.00-65000.00%
INTC180622P000545002018-05-14 3:59PM EDT54.501.461.431.46-0.23-13.61%5210.00%
INTC180622P000550002018-06-21 3:51PM EDT55.002.650.000.000.00-58400.00%
INTC180622P000555002018-05-11 11:44PM EDT55.502.132.152.230.00-200.00%
INTC180622P000560002018-05-14 1:43PM EDT56.002.182.192.23-0.32-12.80%5080.00%
INTC180622P000565002018-06-21 1:33PM EDT56.504.400.000.000.00-4700.00%
INTC180622P000570002018-06-21 1:49PM EDT57.004.950.000.000.00-10300.00%
INTC180622P000575002018-06-18 3:44PM EDT57.504.600.000.000.00-200.00%
INTC180622P000580002018-06-21 10:31AM EDT58.005.350.000.000.00-600.00%
INTC180622P000585002018-06-18 10:06AM EDT58.505.800.000.000.00-1300.00%
INTC180622P000590002018-06-18 9:38AM EDT59.006.050.000.000.00-300.00%
INTC180622P000595002018-06-21 1:33PM EDT59.507.400.000.000.00-2400.00%
INTC180622P000600002018-06-05 9:34AM EDT60.003.323.406.550.00-7510.00%
INTC180622P000610002018-06-15 11:52PM EDT61.005.855.855.950.00-17170.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità