Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC210416C00022500 | 2020-12-07 4:59PM EDT | 22.50 | 27.75 | 28.45 | 28.90 | 0.00 | - | - | - | 0.00% |
| INTC210416C00025000 | 2021-03-02 11:45AM EDT | 25.00 | 37.31 | 38.90 | 41.10 | 0.00 | - | 2 | 9 | 0.00% |
| INTC210416C00027500 | 2021-02-03 3:22PM EDT | 27.50 | 30.28 | 32.00 | 35.10 | 0.00 | - | 7 | 0 | 0.00% |
| INTC210416C00030000 | 2021-03-02 2:35PM EDT | 30.00 | 32.10 | 33.80 | 35.40 | 0.00 | - | 4 | 2 | 0.00% |
| INTC210416C00032500 | 2021-03-31 2:53PM EDT | 32.50 | 31.62 | 35.55 | 37.80 | 0.00 | - | 4 | 5 | 416.02% |
| INTC210416C00035000 | 2021-03-30 2:55PM EDT | 35.00 | 28.68 | 32.80 | 34.60 | 0.00 | - | 14 | 20 | 321.48% |
| INTC210416C00037500 | 2021-03-26 10:33AM EDT | 37.50 | 25.70 | 29.65 | 32.75 | 0.00 | - | 2 | 13 | 292.77% |
| INTC210416C00040000 | 2021-04-05 10:28AM EDT | 40.00 | 26.00 | 27.90 | 29.30 | 0.00 | - | 1 | 131 | 251.76% |
| INTC210416C00042500 | 2021-04-09 2:05PM EDT | 42.50 | 25.58 | 25.35 | 27.45 | +1.78 | +7.48% | 2 | 41 | 261.91% |
| INTC210416C00045000 | 2021-04-09 2:04PM EDT | 45.00 | 23.10 | 23.20 | 23.80 | +1.10 | +5.00% | 6 | 1,881 | 190.23% |
| INTC210416C00047500 | 2021-04-09 1:07PM EDT | 47.50 | 20.35 | 20.60 | 21.00 | +1.15 | +5.99% | 1 | 2,176 | 126.56% |
| INTC210416C00050000 | 2021-04-09 2:48PM EDT | 50.00 | 18.00 | 18.20 | 19.45 | +1.23 | +7.33% | 75 | 8,645 | 181.25% |
| INTC210416C00052500 | 2021-04-09 2:02PM EDT | 52.50 | 15.55 | 15.65 | 16.00 | +1.34 | +9.43% | 66 | 3,437 | 101.95% |
| INTC210416C00055000 | 2021-04-09 3:31PM EDT | 55.00 | 13.20 | 11.70 | 13.60 | +1.37 | +11.58% | 102 | 12,138 | 119.82% |
| INTC210416C00056000 | 2021-04-06 12:13PM EDT | 56.00 | 9.97 | 10.80 | 14.00 | 0.00 | - | 2 | 4 | 91.99% |
| INTC210416C00057000 | 2021-03-29 2:24PM EDT | 57.00 | 7.62 | 10.35 | 13.15 | 0.00 | - | 2 | 4 | 114.84% |
| INTC210416C00057500 | 2021-04-09 3:58PM EDT | 57.50 | 10.78 | 10.70 | 11.30 | +1.38 | +14.68% | 123 | 8,433 | 91.99% |
| INTC210416C00058000 | 2021-04-09 11:29AM EDT | 58.00 | 9.60 | 9.50 | 11.90 | +1.23 | +14.70% | 7 | 34 | 103.32% |
| INTC210416C00058500 | 2021-04-09 2:02PM EDT | 58.50 | 9.82 | 9.50 | 11.00 | +2.22 | +29.21% | 6 | 18 | 102.44% |
| INTC210416C00059000 | 2021-04-09 1:51PM EDT | 59.00 | 9.02 | 9.10 | 9.65 | +1.22 | +15.64% | 10 | 64 | 68.75% |
| INTC210416C00059500 | 2021-04-09 11:31AM EDT | 59.50 | 8.14 | 8.65 | 8.90 | +1.10 | +15.63% | 1 | 46 | 68.36% |
| INTC210416C00060000 | 2021-04-09 3:54PM EDT | 60.00 | 8.35 | 8.25 | 8.50 | +1.25 | +17.61% | 149 | 18,747 | 62.31% |
| INTC210416C00060500 | 2021-04-09 9:43AM EDT | 60.50 | 6.40 | 7.70 | 8.85 | +0.25 | +4.07% | 2 | 42 | 87.30% |
| INTC210416C00061000 | 2021-04-09 1:52PM EDT | 61.00 | 7.03 | 7.20 | 7.45 | +0.94 | +15.44% | 7 | 287 | 62.70% |
| INTC210416C00061500 | 2021-04-09 2:12PM EDT | 61.50 | 6.55 | 6.70 | 6.95 | +1.35 | +25.96% | 101 | 159 | 59.18% |
| INTC210416C00062000 | 2021-04-09 3:31PM EDT | 62.00 | 6.27 | 6.25 | 6.45 | +1.71 | +37.50% | 508 | 1,354 | 55.66% |
| INTC210416C00062500 | 2021-04-09 3:58PM EDT | 62.50 | 5.75 | 5.70 | 5.90 | +1.15 | +25.00% | 313 | 11,935 | 48.24% |
| INTC210416C00063000 | 2021-04-09 1:58PM EDT | 63.00 | 5.10 | 5.20 | 5.70 | +1.00 | +24.39% | 119 | 2,708 | 62.60% |
| INTC210416C00063500 | 2021-04-09 3:32PM EDT | 63.50 | 4.80 | 4.70 | 4.90 | +1.19 | +32.96% | 9 | 2,224 | 41.41% |
| INTC210416C00064000 | 2021-04-09 3:12PM EDT | 64.00 | 4.00 | 4.30 | 4.50 | +0.75 | +23.08% | 726 | 3,879 | 44.24% |
| INTC210416C00064500 | 2021-04-09 3:54PM EDT | 64.50 | 3.90 | 3.80 | 4.10 | +1.10 | +39.29% | 145 | 1,574 | 45.51% |
| INTC210416C00065000 | 2021-04-09 3:58PM EDT | 65.00 | 3.35 | 3.35 | 3.45 | +0.97 | +40.76% | 1,477 | 21,633 | 33.99% |
| INTC210416C00065500 | 2021-04-09 3:49PM EDT | 65.50 | 2.94 | 2.91 | 3.10 | +0.92 | +45.54% | 2,150 | 3,198 | 37.11% |
| INTC210416C00066000 | 2021-04-09 3:59PM EDT | 66.00 | 2.50 | 2.48 | 2.71 | +0.81 | +47.93% | 2,962 | 3,747 | 37.11% |
| INTC210416C00066500 | 2021-04-09 3:49PM EDT | 66.50 | 2.10 | 2.06 | 2.14 | +0.73 | +53.28% | 347 | 2,833 | 29.88% |
| INTC210416C00067000 | 2021-04-09 3:59PM EDT | 67.00 | 1.77 | 1.69 | 1.83 | +0.66 | +59.46% | 4,115 | 2,796 | 31.40% |
| INTC210416C00067500 | 2021-04-09 3:59PM EDT | 67.50 | 1.43 | 1.39 | 1.45 | +0.54 | +60.67% | 5,213 | 28,603 | 29.54% |
| INTC210416C00068000 | 2021-04-09 3:59PM EDT | 68.00 | 1.13 | 1.09 | 1.16 | +0.43 | +61.43% | 3,751 | 4,574 | 29.40% |
| INTC210416C00068500 | 2021-04-09 3:58PM EDT | 68.50 | 0.90 | 0.85 | 0.91 | +0.39 | +76.47% | 3,635 | 994 | 29.30% |
| INTC210416C00069000 | 2021-04-09 3:59PM EDT | 69.00 | 0.69 | 0.66 | 0.71 | +0.24 | +53.33% | 3,194 | 3,048 | 29.59% |
| INTC210416C00069500 | 2021-04-09 3:56PM EDT | 69.50 | 0.55 | 0.51 | 0.55 | +0.25 | +83.33% | 454 | 1,187 | 29.98% |
| INTC210416C00070000 | 2021-04-09 3:59PM EDT | 70.00 | 0.41 | 0.40 | 0.43 | +0.17 | +70.83% | 7,133 | 30,545 | 30.66% |
| INTC210416C00071000 | 2021-04-09 3:59PM EDT | 71.00 | 0.25 | 0.21 | 0.25 | +0.11 | +78.57% | 368 | 1,615 | 31.69% |
| INTC210416C00072000 | 2021-04-09 3:59PM EDT | 72.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 1,022 | 604 | 33.20% |
| INTC210416C00072500 | 2021-04-09 3:49PM EDT | 72.50 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 125 | 2,892 | 34.18% |
| INTC210416C00073000 | 2021-04-09 3:59PM EDT | 73.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 1 | 51 | 34.77% |
| INTC210416C00074000 | 2021-04-09 2:50PM EDT | 74.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 13 | 37.89% |
| INTC210416C00075000 | 2021-04-09 3:28PM EDT | 75.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 357 | 4,170 | 41.80% |
| INTC210416C00076000 | 2021-04-09 2:10PM EDT | 76.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 2 | 44.92% |
| INTC210416C00079000 | 2021-04-09 9:52AM EDT | 79.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 13 | 208 | 54.69% |
| INTC210416C00080000 | 2021-04-09 3:52PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 198 | 4,771 | 56.25% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC210416P00022500 | 2021-03-18 10:26AM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 164 | 325.00% |
| INTC210416P00025000 | 2021-03-17 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 249 | 262.50% |
| INTC210416P00027500 | 2021-03-16 3:27PM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 405 | 276.56% |
| INTC210416P00030000 | 2021-03-22 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 320 | 212.50% |
| INTC210416P00032500 | 2021-03-29 10:30AM EDT | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,171 | 223.44% |
| INTC210416P00035000 | 2021-03-25 11:46AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,729 | 175.00% |
| INTC210416P00037500 | 2021-04-07 3:51PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,041 | 168.75% |
| INTC210416P00040000 | 2021-04-06 12:17PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5,958 | 153.13% |
| INTC210416P00042500 | 2021-04-09 2:34PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,074 | 137.50% |
| INTC210416P00045000 | 2021-04-06 1:57PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 10,369 | 121.88% |
| INTC210416P00047500 | 2021-04-09 9:49AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 4,376 | 98.44% |
| INTC210416P00050000 | 2021-04-09 12:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 6,755 | 87.50% |
| INTC210416P00052500 | 2021-04-09 3:44PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 6,745 | 79.69% |
| INTC210416P00055000 | 2021-04-09 3:44PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 21 | 11,946 | 62.50% |
| INTC210416P00056000 | 2021-04-07 2:21PM EDT | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 674 | 62.50% |
| INTC210416P00057000 | 2021-04-09 10:23AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 2,204 | 56.25% |
| INTC210416P00057500 | 2021-04-09 3:37PM EDT | 57.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 102 | 14,023 | 57.03% |
| INTC210416P00058000 | 2021-04-09 3:27PM EDT | 58.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 882 | 57.03% |
| INTC210416P00058500 | 2021-04-09 3:39PM EDT | 58.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 742 | 52.34% |
| INTC210416P00059000 | 2021-04-09 10:37AM EDT | 59.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 11 | 1,085 | 55.86% |
| INTC210416P00059500 | 2021-04-09 11:24AM EDT | 59.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 19 | 1,286 | 51.95% |
| INTC210416P00060000 | 2021-04-09 3:56PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 315 | 16,238 | 49.22% |
| INTC210416P00060500 | 2021-04-09 1:09PM EDT | 60.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 755 | 46.48% |
| INTC210416P00061000 | 2021-04-09 1:09PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 15 | 1,306 | 43.75% |
| INTC210416P00061500 | 2021-04-09 2:39PM EDT | 61.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 112 | 872 | 41.02% |
| INTC210416P00062000 | 2021-04-09 3:54PM EDT | 62.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 104 | 2,108 | 41.80% |
| INTC210416P00062500 | 2021-04-09 3:13PM EDT | 62.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 221 | 13,984 | 37.31% |
| INTC210416P00063000 | 2021-04-09 3:58PM EDT | 63.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 96 | 1,646 | 35.94% |
| INTC210416P00063500 | 2021-04-09 2:21PM EDT | 63.50 | 0.05 | 0.05 | 0.09 | -0.11 | -68.75% | 85 | 2,591 | 37.31% |
| INTC210416P00064000 | 2021-04-09 3:52PM EDT | 64.00 | 0.06 | 0.06 | 0.08 | -0.14 | -70.00% | 446 | 1,871 | 33.20% |
| INTC210416P00064500 | 2021-04-09 3:53PM EDT | 64.50 | 0.09 | 0.07 | 0.10 | -0.18 | -66.67% | 641 | 2,102 | 31.64% |
| INTC210416P00065000 | 2021-04-09 3:53PM EDT | 65.00 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 700 | 12,661 | 30.47% |
| INTC210416P00065500 | 2021-04-09 3:57PM EDT | 65.50 | 0.18 | 0.15 | 0.19 | -0.29 | -61.70% | 371 | 1,539 | 30.18% |
| INTC210416P00066000 | 2021-04-09 3:55PM EDT | 66.00 | 0.22 | 0.22 | 0.26 | -0.41 | -65.08% | 1,135 | 2,027 | 29.49% |
| INTC210416P00066500 | 2021-04-09 3:59PM EDT | 66.50 | 0.33 | 0.31 | 0.36 | -0.53 | -61.63% | 784 | 1,487 | 29.10% |
| INTC210416P00067000 | 2021-04-09 3:58PM EDT | 67.00 | 0.47 | 0.44 | 0.49 | -0.64 | -57.66% | 852 | 900 | 28.81% |
| INTC210416P00067500 | 2021-04-09 3:58PM EDT | 67.50 | 0.65 | 0.62 | 0.66 | -0.72 | -52.55% | 1,985 | 1,100 | 28.61% |
| INTC210416P00068000 | 2021-04-09 3:59PM EDT | 68.00 | 0.86 | 0.82 | 0.88 | -0.80 | -48.19% | 1,141 | 285 | 28.81% |
| INTC210416P00068500 | 2021-04-09 3:58PM EDT | 68.50 | 1.12 | 1.07 | 1.14 | -1.25 | -52.74% | 93 | 84 | 29.05% |
| INTC210416P00069000 | 2021-04-09 3:45PM EDT | 69.00 | 1.44 | 1.37 | 1.45 | -2.22 | -60.66% | 176 | 129 | 29.59% |
| INTC210416P00069500 | 2021-04-09 3:52PM EDT | 69.50 | 1.79 | 1.71 | 1.79 | -2.16 | -54.68% | 14 | 39 | 29.98% |
| INTC210416P00070000 | 2021-04-09 3:57PM EDT | 70.00 | 2.16 | 2.05 | 2.19 | -1.26 | -36.84% | 463 | 4,896 | 31.40% |
| INTC210416P00071000 | 2021-03-30 10:43AM EDT | 71.00 | 3.60 | 2.87 | 3.15 | -3.75 | -51.02% | 1 | 5 | 38.28% |
| INTC210416P00072000 | 2021-04-09 1:44PM EDT | 72.00 | 4.10 | 3.35 | 4.15 | -3.20 | -43.84% | 1 | 4 | 45.90% |
| INTC210416P00072500 | 2021-04-09 3:25PM EDT | 72.50 | 4.42 | 3.80 | 4.55 | -2.28 | -34.03% | 1 | 259 | 45.02% |
| INTC210416P00073000 | 2021-04-09 3:39PM EDT | 73.00 | 4.84 | 5.45 | 5.60 | -1.61 | -24.96% | 1 | 0 | 68.21% |
| INTC210416P00074000 | 2021-04-06 2:18PM EDT | 74.00 | 8.25 | 6.45 | 6.55 | 0.00 | - | - | 2 | 74.80% |
| INTC210416P00075000 | 2021-04-08 12:35PM EDT | 75.00 | 8.31 | 6.00 | 7.25 | 0.00 | - | 2 | 339 | 71.09% |
| INTC210416P00080000 | 2021-04-09 3:14PM EDT | 80.00 | 12.10 | 11.65 | 12.25 | -1.36 | -10.10% | 20 | 45 | 80.96% |
© 2021 Verizon Media. Tutti i diritti riservati.
