INTC - Intel Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200409C00025000 | 2020-03-25 3:15PM EDT | 25.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC200409C00030000 | 2020-03-25 3:15PM EDT | 30.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409C00040000 | 2020-04-03 3:06PM EDT | 40.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409C00043000 | 2020-04-03 3:03PM EDT | 43.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200409C00044000 | 2020-03-18 3:59PM EDT | 44.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200409C00045000 | 2020-04-02 3:24PM EDT | 45.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200409C00046000 | 2020-04-03 2:58PM EDT | 46.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC200409C00046500 | 2020-03-30 3:43PM EDT | 46.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC200409C00047000 | 2020-03-27 12:30PM EDT | 47.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200409C00047500 | 2020-04-02 3:50PM EDT | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409C00048000 | 2020-04-03 2:30PM EDT | 48.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC200409C00048500 | 2020-04-03 11:53AM EDT | 48.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC200409C00049000 | 2020-04-03 3:50PM EDT | 49.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC200409C00050000 | 2020-04-03 3:50PM EDT | 50.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| INTC200409C00051000 | 2020-04-03 3:27PM EDT | 51.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC200409C00052000 | 2020-04-03 3:56PM EDT | 52.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| INTC200409C00052500 | 2020-04-03 3:50PM EDT | 52.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| INTC200409C00053000 | 2020-04-03 3:55PM EDT | 53.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| INTC200409C00053500 | 2020-04-03 3:58PM EDT | 53.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| INTC200409C00054000 | 2020-04-03 3:59PM EDT | 54.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| INTC200409C00054500 | 2020-04-03 3:59PM EDT | 54.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| INTC200409C00055000 | 2020-04-03 3:59PM EDT | 55.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| INTC200409C00055500 | 2020-04-03 3:56PM EDT | 55.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| INTC200409C00056000 | 2020-04-03 3:58PM EDT | 56.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| INTC200409C00056500 | 2020-04-03 3:59PM EDT | 56.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| INTC200409C00057000 | 2020-04-03 3:57PM EDT | 57.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| INTC200409C00057500 | 2020-04-03 3:58PM EDT | 57.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| INTC200409C00058000 | 2020-04-03 3:48PM EDT | 58.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| INTC200409C00058500 | 2020-04-03 11:53AM EDT | 58.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| INTC200409C00059000 | 2020-04-03 3:26PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| INTC200409C00059500 | 2020-04-03 1:01PM EDT | 59.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| INTC200409C00060000 | 2020-04-03 3:49PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| INTC200409C00060500 | 2020-04-03 1:11PM EDT | 60.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC200409C00061000 | 2020-04-03 1:13PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC200409C00061500 | 2020-04-03 1:11PM EDT | 61.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC200409C00062000 | 2020-04-03 3:47PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC200409C00062500 | 2020-04-02 1:24PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC200409C00063000 | 2020-04-01 3:45PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC200409C00063500 | 2020-03-30 10:47AM EDT | 63.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200409C00064000 | 2020-03-31 3:44PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| INTC200409C00064500 | 2020-03-30 2:56PM EDT | 64.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| INTC200409C00065000 | 2020-04-01 3:38PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC200409C00065500 | 2020-03-31 3:57PM EDT | 65.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC200409C00066000 | 2020-04-02 12:22PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200409C00066500 | 2020-03-11 2:49PM EDT | 66.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC200409C00067000 | 2020-03-31 10:30AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC200409C00070000 | 2020-03-30 10:19AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200409C00075000 | 2020-03-30 2:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200409P00025000 | 2020-03-25 10:05AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC200409P00030000 | 2020-03-30 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC200409P00035000 | 2020-04-01 3:44PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| INTC200409P00040000 | 2020-04-03 3:48PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC200409P00041000 | 2020-04-03 3:19PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| INTC200409P00042000 | 2020-04-01 3:58PM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| INTC200409P00043000 | 2020-04-03 2:11PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC200409P00044000 | 2020-04-03 3:48PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| INTC200409P00045000 | 2020-04-03 3:42PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| INTC200409P00046000 | 2020-04-03 1:17PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INTC200409P00046500 | 2020-04-03 3:24PM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| INTC200409P00047000 | 2020-04-03 3:42PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTC200409P00047500 | 2020-04-03 3:38PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC200409P00048000 | 2020-04-03 3:42PM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| INTC200409P00048500 | 2020-04-03 3:57PM EDT | 48.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| INTC200409P00049000 | 2020-04-03 3:58PM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| INTC200409P00050000 | 2020-04-03 3:59PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| INTC200409P00051000 | 2020-04-03 3:59PM EDT | 51.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| INTC200409P00052000 | 2020-04-03 3:59PM EDT | 52.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| INTC200409P00052500 | 2020-04-03 3:59PM EDT | 52.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| INTC200409P00053000 | 2020-04-03 3:57PM EDT | 53.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 6.25% |
| INTC200409P00053500 | 2020-04-03 3:59PM EDT | 53.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 3.13% |
| INTC200409P00054000 | 2020-04-03 3:59PM EDT | 54.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.78% |
| INTC200409P00054500 | 2020-04-03 3:43PM EDT | 54.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC200409P00055000 | 2020-04-03 3:59PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| INTC200409P00055500 | 2020-04-03 1:52PM EDT | 55.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| INTC200409P00056000 | 2020-04-03 2:20PM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| INTC200409P00056500 | 2020-04-03 10:07AM EDT | 56.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200409P00057000 | 2020-04-01 3:44PM EDT | 57.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200409P00057500 | 2020-04-03 11:27AM EDT | 57.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409P00058000 | 2020-04-02 3:09PM EDT | 58.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC200409P00058500 | 2020-04-02 3:09PM EDT | 58.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC200409P00059000 | 2020-04-03 3:25PM EDT | 59.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| INTC200409P00059500 | 2020-04-03 1:48PM EDT | 59.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC200409P00060000 | 2020-04-03 2:18PM EDT | 60.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC200409P00060500 | 2020-03-25 12:54PM EDT | 60.50 | 8.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200409P00061000 | 2020-04-02 1:08PM EDT | 61.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409P00061500 | 2020-04-03 1:45PM EDT | 61.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409P00062000 | 2020-03-30 10:54AM EDT | 62.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409P00062500 | 2020-03-30 3:14PM EDT | 62.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC200409P00063000 | 2020-03-19 10:17AM EDT | 63.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200409P00063500 | 2020-03-19 10:17AM EDT | 63.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC200409P00064000 | 2020-03-25 2:19PM EDT | 64.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200409P00064500 | 2020-03-27 4:50AM EDT | 64.50 | 9.51 | 10.45 | 10.90 | 0.00 | - | 10 | 10 | 123.24% |
| INTC200409P00065000 | 2020-04-01 3:24PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.