INTC - Intel Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC200717C000250002020-06-22 6:44PM EDT25.0037.9934.3034.750.00-90364.84%
INTC200717C000300002020-06-17 10:29AM EDT30.0030.3029.3029.750.00-17295.31%
INTC200717C000350002020-06-22 6:44PM EDT35.0024.4024.3024.75-3.42-12.29%10518236.33%
INTC200717C000375002020-07-01 12:46PM EDT37.5021.6521.8522.25+21.65--4146.88%
INTC200717C000400002020-07-10 11:09AM EDT40.0018.9019.3019.75-1.76-8.52%7303184.38%
INTC200717C000425002020-06-26 3:50PM EDT42.5015.2016.7017.300.00-3108167.58%
INTC200717C000450002020-07-07 12:37PM EDT45.0013.8414.3014.75+1.10+8.63%1285137.89%
INTC200717C000475002020-07-09 3:03PM EDT47.5011.6911.7012.30-1.03-8.10%158121.29%
INTC200717C000500002020-07-10 3:17PM EDT50.009.209.209.75+1.26+15.87%4575194.34%
INTC200717C000510002020-07-01 1:43PM EDT51.008.538.258.80+8.53--190.43%
INTC200717C000520002020-07-07 3:50PM EDT52.006.277.257.80-1.93-23.54%33681.64%
INTC200717C000525002020-07-10 3:17PM EDT52.506.736.857.25+1.36+25.33%491573.24%
INTC200717C000530002020-07-10 1:01PM EDT53.006.186.307.05-1.32-17.60%113062.31%
INTC200717C000540002020-07-10 2:04PM EDT54.005.285.405.90-0.72-12.00%1651.95%
INTC200717C000550002020-07-10 3:54PM EDT55.004.604.554.85+1.17+34.11%498,36158.40%
INTC200717C000555002020-07-09 2:53PM EDT55.503.454.004.400.00-127956.54%
INTC200717C000560002020-07-10 1:07PM EDT56.003.403.603.80-0.10-2.86%341,00746.29%
INTC200717C000565002020-07-09 3:54PM EDT56.503.103.053.70+0.24+8.39%112960.45%
INTC200717C000570002020-07-10 1:30PM EDT57.002.422.732.99+0.03+1.26%1755045.90%
INTC200717C000575002020-07-10 3:48PM EDT57.502.352.372.48+0.29+14.08%724,26240.14%
INTC200717C000580002020-07-10 3:49PM EDT58.002.001.822.51-0.10-4.76%5881,03054.30%
INTC200717C000585002020-07-10 3:57PM EDT58.501.661.631.79-0.10-5.68%26982939.94%
INTC200717C000590002020-07-10 3:59PM EDT59.001.331.291.42+0.03+2.31%5,1181,38437.45%
INTC200717C000595002020-07-10 3:59PM EDT59.501.071.021.20-0.33-23.57%2,6087,09338.92%
INTC200717C000600002020-07-10 3:58PM EDT60.000.840.770.84-0.21-20.00%2,27315,64234.62%
INTC200717C000605002020-07-10 3:59PM EDT60.500.630.550.63-0.17-21.25%8092,86233.99%
INTC200717C000610002020-07-10 3:58PM EDT61.000.450.410.47-0.15-25.00%1,1773,16333.89%
INTC200717C000615002020-07-10 3:54PM EDT61.500.340.320.40-0.30-46.87%20729736.23%
INTC200717C000620002020-07-10 3:56PM EDT62.000.230.220.26-0.32-58.18%5831,40734.47%
INTC200717C000625002020-07-10 3:54PM EDT62.500.170.150.20-0.25-59.52%74213,76435.35%
INTC200717C000630002020-07-10 3:58PM EDT63.000.140.110.16-0.25-64.10%1045,69036.72%
INTC200717C000635002020-07-10 3:34PM EDT63.500.080.090.11-0.27-77.14%7531436.52%
INTC200717C000640002020-07-10 3:41PM EDT64.000.060.060.08-0.21-77.78%1791,29636.91%
INTC200717C000645002020-07-10 3:34PM EDT64.500.050.010.06-0.14-73.68%1920037.70%
INTC200717C000650002020-07-10 3:54PM EDT65.000.040.020.05-0.16-80.00%1,00227,80339.06%
INTC200717C000655002020-07-10 9:55AM EDT65.500.020.030.00-0.13-86.67%1139525.00%
INTC200717C000660002020-07-10 2:41PM EDT66.000.030.000.07-0.10-76.92%252,32347.27%
INTC200717C000665002020-07-07 1:28PM EDT66.500.050.000.07-0.08-61.54%311250.00%
INTC200717C000670002020-07-08 3:33PM EDT67.000.030.020.08-0.08-72.73%269954.30%
INTC200717C000675002020-07-10 3:30PM EDT67.500.030.000.00-0.06-66.67%3458,71525.00%
INTC200717C000680002020-07-08 10:57AM EDT68.000.030.000.00-0.08-72.73%934625.00%
INTC200717C000690002020-07-10 9:33AM EDT69.000.020.000.09-0.05-71.43%6011358.59%
INTC200717C000700002020-07-10 2:30PM EDT70.000.020.010.02-0.05-71.43%54828,10753.91%
INTC200717C000725002020-07-10 11:22AM EDT72.500.010.000.02-0.03-75.00%203,85760.94%
INTC200717C000750002020-07-10 1:47PM EDT75.000.010.000.02-0.02-66.67%1013,69870.31%
INTC200717C000775002020-07-09 3:40PM EDT77.500.010.000.02-0.02-66.67%243879.69%
INTC200717C000800002020-07-10 1:16PM EDT80.000.010.000.02-0.01-50.00%21,89387.50%
INTC200717C000850002020-07-01 2:35PM EDT85.000.010.000.000.00-10797650.00%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC200717P000250002020-06-22 6:44PM EDT25.000.030.000.040.00-15562262.50%
INTC200717P000275002020-06-22 6:44PM EDT27.500.050.010.040.00-695240.63%
INTC200717P000300002020-06-24 10:18AM EDT30.000.020.000.010.00-21265181.25%
INTC200717P000325002020-07-02 12:00PM EDT32.500.020.000.04+0.01+100.00%490187.50%
INTC200717P000350002020-06-15 1:31PM EDT35.000.030.000.040.00-8651165.63%
INTC200717P000375002020-07-09 9:30AM EDT37.500.030.000.00+0.01+50.00%1042150.00%
INTC200717P000400002020-07-07 10:35AM EDT40.000.010.000.01-0.02-66.67%21,465109.38%
INTC200717P000425002020-07-10 11:40AM EDT42.500.010.000.00-0.03-75.00%682550.00%
INTC200717P000450002020-07-07 3:56PM EDT45.000.020.000.00-0.07-77.78%18,53350.00%
INTC200717P000475002020-07-10 12:47PM EDT47.500.020.000.00-0.14-87.50%112,71950.00%
INTC200717P000490002020-07-07 10:01AM EDT49.000.020.000.11-0.21-91.30%107178.52%
INTC200717P000500002020-07-10 3:32PM EDT50.000.040.000.03-0.26-86.67%7911,65959.38%
INTC200717P000510002020-07-10 3:56PM EDT51.000.030.000.17-0.42-93.33%273669.92%
INTC200717P000520002020-07-10 3:59PM EDT52.000.030.000.03-0.52-94.55%4055152.34%
INTC200717P000525002020-07-10 3:53PM EDT52.500.030.030.08-0.54-94.74%5410,42954.30%
INTC200717P000530002020-07-10 3:25PM EDT53.000.040.010.09-0.53-92.98%1646050.00%
INTC200717P000535002020-07-10 9:58AM EDT53.500.080.030.10+0.08-38.46%25253.52%
INTC200717P000540002020-07-10 3:51PM EDT54.000.070.040.13-0.76-91.57%4321,90452.93%
INTC200717P000550002020-07-10 3:52PM EDT55.000.110.090.12-0.95-89.62%70725,71544.14%
INTC200717P000555002020-07-10 3:45PM EDT55.500.150.120.13-1.10-88.00%87041.21%
INTC200717P000560002020-07-10 3:52PM EDT56.000.170.140.19-1.18-87.41%25669741.41%
INTC200717P000565002020-07-10 3:58PM EDT56.500.220.190.22-1.30-85.53%8058638.87%
INTC200717P000570002020-07-10 3:51PM EDT57.000.290.260.33-1.50-83.80%4972,01939.94%
INTC200717P000575002020-07-10 3:58PM EDT57.500.380.360.42-1.65-81.28%1,38111,26138.87%
INTC200717P000580002020-07-10 3:58PM EDT58.000.490.440.54-2.01-80.40%7731,83138.14%
INTC200717P000585002020-07-10 3:59PM EDT58.500.640.600.68-1.89-74.70%4581,99437.11%
INTC200717P000590002020-07-10 3:59PM EDT59.000.800.750.85-1.74-68.50%1,7592,09636.13%
INTC200717P000595002020-07-10 3:59PM EDT59.501.060.961.13-2.18-67.28%3672,69837.60%
INTC200717P000600002020-07-10 3:59PM EDT60.001.301.201.38-2.40-64.86%33213,39736.96%
INTC200717P000605002020-07-10 1:02PM EDT60.501.661.501.67-2.04-55.14%1018536.43%
INTC200717P000610002020-07-10 3:36PM EDT61.002.001.851.99-1.81-47.51%913935.74%
INTC200717P000615002020-07-10 12:00PM EDT61.502.582.222.37-1.81-41.23%105736.23%
INTC200717P000620002020-07-10 3:06PM EDT62.003.052.552.81-1.77-36.72%6325938.28%
INTC200717P000625002020-07-10 2:58PM EDT62.503.503.053.25-1.36-27.98%2413,30239.65%
INTC200717P000630002020-07-10 2:11PM EDT63.003.503.203.95-1.92-35.42%5053.42%
INTC200717P000635002020-06-25 1:54PM EDT63.506.023.954.200.00-101144.73%
INTC200717P000640002020-07-10 2:43PM EDT64.004.964.354.90+4.96+2,361.90%101859.38%
INTC200717P000645002020-07-07 9:30AM EDT64.505.304.805.40-1.36-20.42%2063.38%
INTC200717P000650002020-07-10 3:48PM EDT65.005.605.305.85-1.86-24.93%1913,16264.55%
INTC200717P000655002020-06-22 2:48PM EDT65.505.785.806.250.00--1062.21%
INTC200717P000660002020-06-24 3:55PM EDT66.007.156.206.850.00--1671.88%
INTC200717P000665002020-07-06 11:34AM EDT66.507.316.757.15-1.58-17.77%1561.52%
INTC200717P000675002020-07-07 3:48PM EDT67.509.097.758.25-1.31-12.60%31,25575.49%
INTC200717P000680002020-06-29 10:38AM EDT68.0010.808.258.80+10.80--255.66%
INTC200717P000700002020-07-10 12:36PM EDT70.0010.9510.2510.80-1.17-9.65%18765.23%
INTC200717P000725002020-06-23 10:18AM EDT72.5012.3712.7513.250.00-11670.31%
INTC200717P000750002020-07-02 9:44AM EDT75.0015.7515.2515.75-1.70-9.74%250580.47%
INTC200717P000775002020-06-22 6:44PM EDT77.5013.9017.7518.200.00-202175.00%
INTC200717P000800002020-06-22 6:44PM EDT80.0018.0520.2520.650.00-11130.66%
INTC200717P000850002020-07-09 2:47PM EDT85.0026.4025.2525.70+3.49+15.23%2096.88%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità