Italia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
68,26+1,21 (+1,80%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC210416C000225002020-12-07 4:59PM EDT22.5027.7528.4528.900.00---0.00%
INTC210416C000250002021-03-02 11:45AM EDT25.0037.3138.9041.100.00-290.00%
INTC210416C000275002021-02-03 3:22PM EDT27.5030.2832.0035.100.00-700.00%
INTC210416C000300002021-03-02 2:35PM EDT30.0032.1033.8035.400.00-420.00%
INTC210416C000325002021-03-31 2:53PM EDT32.5031.6235.5537.800.00-45416.02%
INTC210416C000350002021-03-30 2:55PM EDT35.0028.6832.8034.600.00-1420321.48%
INTC210416C000375002021-03-26 10:33AM EDT37.5025.7029.6532.750.00-213292.77%
INTC210416C000400002021-04-05 10:28AM EDT40.0026.0027.9029.300.00-1131251.76%
INTC210416C000425002021-04-09 2:05PM EDT42.5025.5825.3527.45+1.78+7.48%241261.91%
INTC210416C000450002021-04-09 2:04PM EDT45.0023.1023.2023.80+1.10+5.00%61,881190.23%
INTC210416C000475002021-04-09 1:07PM EDT47.5020.3520.6021.00+1.15+5.99%12,176126.56%
INTC210416C000500002021-04-09 2:48PM EDT50.0018.0018.2019.45+1.23+7.33%758,645181.25%
INTC210416C000525002021-04-09 2:02PM EDT52.5015.5515.6516.00+1.34+9.43%663,437101.95%
INTC210416C000550002021-04-09 3:31PM EDT55.0013.2011.7013.60+1.37+11.58%10212,138119.82%
INTC210416C000560002021-04-06 12:13PM EDT56.009.9710.8014.000.00-2491.99%
INTC210416C000570002021-03-29 2:24PM EDT57.007.6210.3513.150.00-24114.84%
INTC210416C000575002021-04-09 3:58PM EDT57.5010.7810.7011.30+1.38+14.68%1238,43391.99%
INTC210416C000580002021-04-09 11:29AM EDT58.009.609.5011.90+1.23+14.70%734103.32%
INTC210416C000585002021-04-09 2:02PM EDT58.509.829.5011.00+2.22+29.21%618102.44%
INTC210416C000590002021-04-09 1:51PM EDT59.009.029.109.65+1.22+15.64%106468.75%
INTC210416C000595002021-04-09 11:31AM EDT59.508.148.658.90+1.10+15.63%14668.36%
INTC210416C000600002021-04-09 3:54PM EDT60.008.358.258.50+1.25+17.61%14918,74762.31%
INTC210416C000605002021-04-09 9:43AM EDT60.506.407.708.85+0.25+4.07%24287.30%
INTC210416C000610002021-04-09 1:52PM EDT61.007.037.207.45+0.94+15.44%728762.70%
INTC210416C000615002021-04-09 2:12PM EDT61.506.556.706.95+1.35+25.96%10115959.18%
INTC210416C000620002021-04-09 3:31PM EDT62.006.276.256.45+1.71+37.50%5081,35455.66%
INTC210416C000625002021-04-09 3:58PM EDT62.505.755.705.90+1.15+25.00%31311,93548.24%
INTC210416C000630002021-04-09 1:58PM EDT63.005.105.205.70+1.00+24.39%1192,70862.60%
INTC210416C000635002021-04-09 3:32PM EDT63.504.804.704.90+1.19+32.96%92,22441.41%
INTC210416C000640002021-04-09 3:12PM EDT64.004.004.304.50+0.75+23.08%7263,87944.24%
INTC210416C000645002021-04-09 3:54PM EDT64.503.903.804.10+1.10+39.29%1451,57445.51%
INTC210416C000650002021-04-09 3:58PM EDT65.003.353.353.45+0.97+40.76%1,47721,63333.99%
INTC210416C000655002021-04-09 3:49PM EDT65.502.942.913.10+0.92+45.54%2,1503,19837.11%
INTC210416C000660002021-04-09 3:59PM EDT66.002.502.482.71+0.81+47.93%2,9623,74737.11%
INTC210416C000665002021-04-09 3:49PM EDT66.502.102.062.14+0.73+53.28%3472,83329.88%
INTC210416C000670002021-04-09 3:59PM EDT67.001.771.691.83+0.66+59.46%4,1152,79631.40%
INTC210416C000675002021-04-09 3:59PM EDT67.501.431.391.45+0.54+60.67%5,21328,60329.54%
INTC210416C000680002021-04-09 3:59PM EDT68.001.131.091.16+0.43+61.43%3,7514,57429.40%
INTC210416C000685002021-04-09 3:58PM EDT68.500.900.850.91+0.39+76.47%3,63599429.30%
INTC210416C000690002021-04-09 3:59PM EDT69.000.690.660.71+0.24+53.33%3,1943,04829.59%
INTC210416C000695002021-04-09 3:56PM EDT69.500.550.510.55+0.25+83.33%4541,18729.98%
INTC210416C000700002021-04-09 3:59PM EDT70.000.410.400.43+0.17+70.83%7,13330,54530.66%
INTC210416C000710002021-04-09 3:59PM EDT71.000.250.210.25+0.11+78.57%3681,61531.69%
INTC210416C000720002021-04-09 3:59PM EDT72.000.140.110.15+0.04+40.00%1,02260433.20%
INTC210416C000725002021-04-09 3:49PM EDT72.500.110.100.12+0.04+57.14%1252,89234.18%
INTC210416C000730002021-04-09 3:59PM EDT73.000.090.070.09+0.02+28.57%15134.77%
INTC210416C000740002021-04-09 2:50PM EDT74.000.060.050.070.00-31337.89%
INTC210416C000750002021-04-09 3:28PM EDT75.000.050.040.06+0.01+25.00%3574,17041.80%
INTC210416C000760002021-04-09 2:10PM EDT76.000.040.040.05-0.01-20.00%2244.92%
INTC210416C000790002021-04-09 9:52AM EDT79.000.040.030.04+0.01+33.33%1320854.69%
INTC210416C000800002021-04-09 3:52PM EDT80.000.030.010.04+0.01+50.00%1984,77156.25%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC210416P000225002021-03-18 10:26AM EDT22.500.010.000.040.00-1164325.00%
INTC210416P000250002021-03-17 9:36AM EDT25.000.010.000.010.00-2249262.50%
INTC210416P000275002021-03-16 3:27PM EDT27.500.010.000.050.00-21405276.56%
INTC210416P000300002021-03-22 10:46AM EDT30.000.010.000.010.00-4320212.50%
INTC210416P000325002021-03-29 10:30AM EDT32.500.010.000.040.00-51,171223.44%
INTC210416P000350002021-03-25 11:46AM EDT35.000.020.000.010.00-11,729175.00%
INTC210416P000375002021-04-07 3:51PM EDT37.500.010.000.020.00-24,041168.75%
INTC210416P000400002021-04-06 12:17PM EDT40.000.010.000.020.00-35,958153.13%
INTC210416P000425002021-04-09 2:34PM EDT42.500.010.000.020.00-105,074137.50%
INTC210416P000450002021-04-06 1:57PM EDT45.000.010.000.020.00-410,369121.88%
INTC210416P000475002021-04-09 9:49AM EDT47.500.010.000.010.00-704,37698.44%
INTC210416P000500002021-04-09 12:32PM EDT50.000.010.000.01-0.01-50.00%76,75587.50%
INTC210416P000525002021-04-09 3:44PM EDT52.500.020.000.020.00-146,74579.69%
INTC210416P000550002021-04-09 3:44PM EDT55.000.020.000.01-0.01-33.33%2111,94662.50%
INTC210416P000560002021-04-07 2:21PM EDT56.000.030.000.020.00-1067462.50%
INTC210416P000570002021-04-09 10:23AM EDT57.000.010.000.02-0.01-50.00%92,20456.25%
INTC210416P000575002021-04-09 3:37PM EDT57.500.020.000.030.00-10214,02357.03%
INTC210416P000580002021-04-09 3:27PM EDT58.000.010.000.04-0.01-50.00%188257.03%
INTC210416P000585002021-04-09 3:39PM EDT58.500.010.000.03-0.01-50.00%2074252.34%
INTC210416P000590002021-04-09 10:37AM EDT59.000.020.000.07-0.01-33.33%111,08555.86%
INTC210416P000595002021-04-09 11:24AM EDT59.500.020.010.03-0.01-33.33%191,28651.95%
INTC210416P000600002021-04-09 3:56PM EDT60.000.030.020.03+0.01+50.00%31516,23849.22%
INTC210416P000605002021-04-09 1:09PM EDT60.500.020.020.03-0.02-50.00%4175546.48%
INTC210416P000610002021-04-09 1:09PM EDT61.000.030.010.03-0.02-40.00%151,30643.75%
INTC210416P000615002021-04-09 2:39PM EDT61.500.030.020.03-0.02-40.00%11287241.02%
INTC210416P000620002021-04-09 3:54PM EDT62.000.020.020.05-0.04-66.67%1042,10841.80%
INTC210416P000625002021-04-09 3:13PM EDT62.500.040.030.04-0.04-50.00%22113,98437.31%
INTC210416P000630002021-04-09 3:58PM EDT63.000.050.040.05-0.05-50.00%961,64635.94%
INTC210416P000635002021-04-09 2:21PM EDT63.500.050.050.09-0.11-68.75%852,59137.31%
INTC210416P000640002021-04-09 3:52PM EDT64.000.060.060.08-0.14-70.00%4461,87133.20%
INTC210416P000645002021-04-09 3:53PM EDT64.500.090.070.10-0.18-66.67%6412,10231.64%
INTC210416P000650002021-04-09 3:53PM EDT65.000.130.110.13-0.22-62.86%70012,66130.47%
INTC210416P000655002021-04-09 3:57PM EDT65.500.180.150.19-0.29-61.70%3711,53930.18%
INTC210416P000660002021-04-09 3:55PM EDT66.000.220.220.26-0.41-65.08%1,1352,02729.49%
INTC210416P000665002021-04-09 3:59PM EDT66.500.330.310.36-0.53-61.63%7841,48729.10%
INTC210416P000670002021-04-09 3:58PM EDT67.000.470.440.49-0.64-57.66%85290028.81%
INTC210416P000675002021-04-09 3:58PM EDT67.500.650.620.66-0.72-52.55%1,9851,10028.61%
INTC210416P000680002021-04-09 3:59PM EDT68.000.860.820.88-0.80-48.19%1,14128528.81%
INTC210416P000685002021-04-09 3:58PM EDT68.501.121.071.14-1.25-52.74%938429.05%
INTC210416P000690002021-04-09 3:45PM EDT69.001.441.371.45-2.22-60.66%17612929.59%
INTC210416P000695002021-04-09 3:52PM EDT69.501.791.711.79-2.16-54.68%143929.98%
INTC210416P000700002021-04-09 3:57PM EDT70.002.162.052.19-1.26-36.84%4634,89631.40%
INTC210416P000710002021-03-30 10:43AM EDT71.003.602.873.15-3.75-51.02%1538.28%
INTC210416P000720002021-04-09 1:44PM EDT72.004.103.354.15-3.20-43.84%1445.90%
INTC210416P000725002021-04-09 3:25PM EDT72.504.423.804.55-2.28-34.03%125945.02%
INTC210416P000730002021-04-09 3:39PM EDT73.004.845.455.60-1.61-24.96%1068.21%
INTC210416P000740002021-04-06 2:18PM EDT74.008.256.456.550.00--274.80%
INTC210416P000750002021-04-08 12:35PM EDT75.008.316.007.250.00-233971.09%
INTC210416P000800002021-04-09 3:14PM EDT80.0012.1011.6512.25-1.36-10.10%204580.96%