INTC - Intel Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper22 giugno 2018
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180622C00044000 | 2018-06-21 11:13AM EDT | 44.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| INTC180622C00045000 | 2018-06-21 1:47PM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| INTC180622C00046000 | 2018-05-14 11:08AM EDT | 46.00 | 9.22 | 7.00 | 10.80 | +0.62 | +7.21% | 15 | 10 | 512.70% |
| INTC180622C00047000 | 2018-06-20 1:54PM EDT | 47.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC180622C00047500 | 2018-06-15 11:52PM EDT | 47.50 | 7.48 | 7.40 | 8.00 | 0.00 | - | 1 | 0 | 483.01% |
| INTC180622C00048000 | 2018-05-11 11:58PM EDT | 48.00 | 6.92 | 5.80 | 7.20 | 0.00 | - | 20 | 13 | 389.65% |
| INTC180622C00048500 | 2018-06-21 1:47PM EDT | 48.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC180622C00049000 | 2018-06-21 10:06AM EDT | 49.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC180622C00049500 | 2018-06-22 5:07AM EDT | 49.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| INTC180622C00050000 | 2018-06-21 2:06PM EDT | 50.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| INTC180622C00050500 | 2018-06-21 2:06PM EDT | 50.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC180622C00051000 | 2018-06-21 3:53PM EDT | 51.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| INTC180622C00051500 | 2018-06-21 3:25PM EDT | 51.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 0.00% |
| INTC180622C00052000 | 2018-06-21 3:59PM EDT | 52.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,244 | 0 | 0.00% |
| INTC180622C00052500 | 2018-06-21 3:59PM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,008 | 0 | 3.13% |
| INTC180622C00053000 | 2018-06-21 3:58PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10,299 | 0 | 6.25% |
| INTC180622C00053500 | 2018-06-21 3:59PM EDT | 53.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,209 | 0 | 12.50% |
| INTC180622C00054000 | 2018-06-21 3:21PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,899 | 0 | 25.00% |
| INTC180622C00054500 | 2018-05-14 10:31AM EDT | 54.50 | 2.11 | 1.99 | 2.02 | +0.20 | +10.47% | 10 | 41 | 271.48% |
| INTC180622C00055000 | 2018-06-21 3:39PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 25.00% |
| INTC180622C00055500 | 2018-05-14 2:31PM EDT | 55.50 | 1.54 | 1.47 | 1.51 | +0.12 | +8.45% | 24 | 4 | 253.13% |
| INTC180622C00056000 | 2018-06-21 1:10PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| INTC180622C00056500 | 2018-05-14 11:47AM EDT | 56.50 | 1.17 | 1.03 | 1.09 | +0.01 | +0.86% | 1 | 1 | 236.52% |
| INTC180622C00057000 | 2018-06-21 9:33AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC180622C00057500 | 2018-05-14 11:47AM EDT | 57.50 | 0.84 | 0.73 | 0.76 | +0.09 | +12.00% | 2 | 11 | 225.00% |
| INTC180622C00058000 | 2018-06-21 10:12AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| INTC180622C00058500 | 2018-05-11 11:58PM EDT | 58.50 | 0.67 | 0.49 | 0.58 | 0.00 | - | 1 | 0 | 219.53% |
| INTC180622C00059000 | 2018-06-21 9:30AM EDT | 59.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC180622C00059500 | 2018-06-15 11:52PM EDT | 59.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 112.50% |
| INTC180622C00060000 | 2018-06-21 12:21PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| INTC180622C00060500 | 2018-06-13 7:20PM EDT | 60.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1 | 125.00% |
| INTC180622C00061000 | 2018-05-14 10:28AM EDT | 61.00 | 0.21 | 0.13 | 0.20 | -0.03 | -12.50% | 10 | 2 | 196.88% |
| INTC180622C00062000 | 2018-06-08 3:59PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 142.19% |
| INTC180622C00063000 | 2018-06-08 3:59PM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 153.13% |
| INTC180622C00065000 | 2018-05-17 10:34AM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 44 | 192.19% |
Opzioni Putper22 giugno 2018
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC180622P00043000 | 2018-06-22 5:07AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC180622P00044000 | 2018-06-22 5:07AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC180622P00045000 | 2018-05-11 11:44PM EDT | 45.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 33 | 0 | 171.88% |
| INTC180622P00046000 | 2018-06-21 9:31AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC180622P00047000 | 2018-06-19 11:43AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| INTC180622P00047500 | 2018-06-22 5:07AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| INTC180622P00048000 | 2018-06-20 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| INTC180622P00048500 | 2018-06-21 12:33PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| INTC180622P00049000 | 2018-06-21 3:51PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| INTC180622P00049500 | 2018-06-22 5:07AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| INTC180622P00050000 | 2018-06-21 3:41PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 25.00% |
| INTC180622P00050500 | 2018-06-21 3:45PM EDT | 50.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| INTC180622P00051000 | 2018-06-21 3:59PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 12.50% |
| INTC180622P00051500 | 2018-05-14 2:47PM EDT | 51.50 | 0.53 | 0.51 | 0.56 | -0.16 | -23.19% | 3 | 12 | 77.15% |
| INTC180622P00052000 | 2018-06-21 3:59PM EDT | 52.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,642 | 0 | 3.13% |
| INTC180622P00052500 | 2018-05-14 3:09PM EDT | 52.50 | 0.75 | 0.74 | 0.77 | -0.25 | -25.00% | 13 | 1 | 53.71% |
| INTC180622P00053000 | 2018-06-21 3:59PM EDT | 53.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4,229 | 0 | 0.00% |
| INTC180622P00053500 | 2018-05-14 12:10PM EDT | 53.50 | 1.06 | 1.04 | 1.08 | -0.17 | -13.82% | 1 | 2 | 0.00% |
| INTC180622P00054000 | 2018-06-21 3:43PM EDT | 54.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| INTC180622P00054500 | 2018-05-14 3:59PM EDT | 54.50 | 1.46 | 1.43 | 1.46 | -0.23 | -13.61% | 5 | 21 | 0.00% |
| INTC180622P00055000 | 2018-06-21 3:51PM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
| INTC180622P00055500 | 2018-05-11 11:44PM EDT | 55.50 | 2.13 | 2.15 | 2.23 | 0.00 | - | 2 | 0 | 0.00% |
| INTC180622P00056000 | 2018-05-14 1:43PM EDT | 56.00 | 2.18 | 2.19 | 2.23 | -0.32 | -12.80% | 50 | 8 | 0.00% |
| INTC180622P00056500 | 2018-06-21 1:33PM EDT | 56.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| INTC180622P00057000 | 2018-06-21 1:49PM EDT | 57.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| INTC180622P00057500 | 2018-06-18 3:44PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC180622P00058000 | 2018-06-21 10:31AM EDT | 58.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC180622P00058500 | 2018-06-18 10:06AM EDT | 58.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC180622P00059000 | 2018-06-18 9:38AM EDT | 59.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC180622P00059500 | 2018-06-21 1:33PM EDT | 59.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC180622P00060000 | 2018-06-05 9:34AM EDT | 60.00 | 3.32 | 3.40 | 6.55 | 0.00 | - | 7 | 51 | 0.00% |
| INTC180622P00061000 | 2018-06-15 11:52PM EDT | 61.00 | 5.85 | 5.85 | 5.95 | 0.00 | - | 17 | 17 | 0.00% |
