INTC - Intel Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200717C00025000 | 2020-06-22 6:44PM EDT | 25.00 | 37.99 | 34.30 | 34.75 | 0.00 | - | 9 | 0 | 364.84% |
| INTC200717C00030000 | 2020-06-17 10:29AM EDT | 30.00 | 30.30 | 29.30 | 29.75 | 0.00 | - | 1 | 7 | 295.31% |
| INTC200717C00035000 | 2020-06-22 6:44PM EDT | 35.00 | 24.40 | 24.30 | 24.75 | -3.42 | -12.29% | 105 | 18 | 236.33% |
| INTC200717C00037500 | 2020-07-01 12:46PM EDT | 37.50 | 21.65 | 21.85 | 22.25 | +21.65 | - | - | 4 | 146.88% |
| INTC200717C00040000 | 2020-07-10 11:09AM EDT | 40.00 | 18.90 | 19.30 | 19.75 | -1.76 | -8.52% | 7 | 303 | 184.38% |
| INTC200717C00042500 | 2020-06-26 3:50PM EDT | 42.50 | 15.20 | 16.70 | 17.30 | 0.00 | - | 3 | 108 | 167.58% |
| INTC200717C00045000 | 2020-07-07 12:37PM EDT | 45.00 | 13.84 | 14.30 | 14.75 | +1.10 | +8.63% | 1 | 285 | 137.89% |
| INTC200717C00047500 | 2020-07-09 3:03PM EDT | 47.50 | 11.69 | 11.70 | 12.30 | -1.03 | -8.10% | 1 | 58 | 121.29% |
| INTC200717C00050000 | 2020-07-10 3:17PM EDT | 50.00 | 9.20 | 9.20 | 9.75 | +1.26 | +15.87% | 45 | 751 | 94.34% |
| INTC200717C00051000 | 2020-07-01 1:43PM EDT | 51.00 | 8.53 | 8.25 | 8.80 | +8.53 | - | - | 1 | 90.43% |
| INTC200717C00052000 | 2020-07-07 3:50PM EDT | 52.00 | 6.27 | 7.25 | 7.80 | -1.93 | -23.54% | 3 | 36 | 81.64% |
| INTC200717C00052500 | 2020-07-10 3:17PM EDT | 52.50 | 6.73 | 6.85 | 7.25 | +1.36 | +25.33% | 4 | 915 | 73.24% |
| INTC200717C00053000 | 2020-07-10 1:01PM EDT | 53.00 | 6.18 | 6.30 | 7.05 | -1.32 | -17.60% | 1 | 130 | 62.31% |
| INTC200717C00054000 | 2020-07-10 2:04PM EDT | 54.00 | 5.28 | 5.40 | 5.90 | -0.72 | -12.00% | 1 | 6 | 51.95% |
| INTC200717C00055000 | 2020-07-10 3:54PM EDT | 55.00 | 4.60 | 4.55 | 4.85 | +1.17 | +34.11% | 49 | 8,361 | 58.40% |
| INTC200717C00055500 | 2020-07-09 2:53PM EDT | 55.50 | 3.45 | 4.00 | 4.40 | 0.00 | - | 1 | 279 | 56.54% |
| INTC200717C00056000 | 2020-07-10 1:07PM EDT | 56.00 | 3.40 | 3.60 | 3.80 | -0.10 | -2.86% | 34 | 1,007 | 46.29% |
| INTC200717C00056500 | 2020-07-09 3:54PM EDT | 56.50 | 3.10 | 3.05 | 3.70 | +0.24 | +8.39% | 1 | 129 | 60.45% |
| INTC200717C00057000 | 2020-07-10 1:30PM EDT | 57.00 | 2.42 | 2.73 | 2.99 | +0.03 | +1.26% | 17 | 550 | 45.90% |
| INTC200717C00057500 | 2020-07-10 3:48PM EDT | 57.50 | 2.35 | 2.37 | 2.48 | +0.29 | +14.08% | 72 | 4,262 | 40.14% |
| INTC200717C00058000 | 2020-07-10 3:49PM EDT | 58.00 | 2.00 | 1.82 | 2.51 | -0.10 | -4.76% | 588 | 1,030 | 54.30% |
| INTC200717C00058500 | 2020-07-10 3:57PM EDT | 58.50 | 1.66 | 1.63 | 1.79 | -0.10 | -5.68% | 269 | 829 | 39.94% |
| INTC200717C00059000 | 2020-07-10 3:59PM EDT | 59.00 | 1.33 | 1.29 | 1.42 | +0.03 | +2.31% | 5,118 | 1,384 | 37.45% |
| INTC200717C00059500 | 2020-07-10 3:59PM EDT | 59.50 | 1.07 | 1.02 | 1.20 | -0.33 | -23.57% | 2,608 | 7,093 | 38.92% |
| INTC200717C00060000 | 2020-07-10 3:58PM EDT | 60.00 | 0.84 | 0.77 | 0.84 | -0.21 | -20.00% | 2,273 | 15,642 | 34.62% |
| INTC200717C00060500 | 2020-07-10 3:59PM EDT | 60.50 | 0.63 | 0.55 | 0.63 | -0.17 | -21.25% | 809 | 2,862 | 33.99% |
| INTC200717C00061000 | 2020-07-10 3:58PM EDT | 61.00 | 0.45 | 0.41 | 0.47 | -0.15 | -25.00% | 1,177 | 3,163 | 33.89% |
| INTC200717C00061500 | 2020-07-10 3:54PM EDT | 61.50 | 0.34 | 0.32 | 0.40 | -0.30 | -46.87% | 207 | 297 | 36.23% |
| INTC200717C00062000 | 2020-07-10 3:56PM EDT | 62.00 | 0.23 | 0.22 | 0.26 | -0.32 | -58.18% | 583 | 1,407 | 34.47% |
| INTC200717C00062500 | 2020-07-10 3:54PM EDT | 62.50 | 0.17 | 0.15 | 0.20 | -0.25 | -59.52% | 742 | 13,764 | 35.35% |
| INTC200717C00063000 | 2020-07-10 3:58PM EDT | 63.00 | 0.14 | 0.11 | 0.16 | -0.25 | -64.10% | 104 | 5,690 | 36.72% |
| INTC200717C00063500 | 2020-07-10 3:34PM EDT | 63.50 | 0.08 | 0.09 | 0.11 | -0.27 | -77.14% | 75 | 314 | 36.52% |
| INTC200717C00064000 | 2020-07-10 3:41PM EDT | 64.00 | 0.06 | 0.06 | 0.08 | -0.21 | -77.78% | 179 | 1,296 | 36.91% |
| INTC200717C00064500 | 2020-07-10 3:34PM EDT | 64.50 | 0.05 | 0.01 | 0.06 | -0.14 | -73.68% | 19 | 200 | 37.70% |
| INTC200717C00065000 | 2020-07-10 3:54PM EDT | 65.00 | 0.04 | 0.02 | 0.05 | -0.16 | -80.00% | 1,002 | 27,803 | 39.06% |
| INTC200717C00065500 | 2020-07-10 9:55AM EDT | 65.50 | 0.02 | 0.03 | 0.00 | -0.13 | -86.67% | 11 | 395 | 25.00% |
| INTC200717C00066000 | 2020-07-10 2:41PM EDT | 66.00 | 0.03 | 0.00 | 0.07 | -0.10 | -76.92% | 25 | 2,323 | 47.27% |
| INTC200717C00066500 | 2020-07-07 1:28PM EDT | 66.50 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 3 | 112 | 50.00% |
| INTC200717C00067000 | 2020-07-08 3:33PM EDT | 67.00 | 0.03 | 0.02 | 0.08 | -0.08 | -72.73% | 26 | 99 | 54.30% |
| INTC200717C00067500 | 2020-07-10 3:30PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 345 | 8,715 | 25.00% |
| INTC200717C00068000 | 2020-07-08 10:57AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 9 | 346 | 25.00% |
| INTC200717C00069000 | 2020-07-10 9:33AM EDT | 69.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 60 | 113 | 58.59% |
| INTC200717C00070000 | 2020-07-10 2:30PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 548 | 28,107 | 53.91% |
| INTC200717C00072500 | 2020-07-10 11:22AM EDT | 72.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 3,857 | 60.94% |
| INTC200717C00075000 | 2020-07-10 1:47PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 101 | 3,698 | 70.31% |
| INTC200717C00077500 | 2020-07-09 3:40PM EDT | 77.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 438 | 79.69% |
| INTC200717C00080000 | 2020-07-10 1:16PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,893 | 87.50% |
| INTC200717C00085000 | 2020-07-01 2:35PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 976 | 50.00% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200717P00025000 | 2020-06-22 6:44PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 562 | 262.50% |
| INTC200717P00027500 | 2020-06-22 6:44PM EDT | 27.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 95 | 240.63% |
| INTC200717P00030000 | 2020-06-24 10:18AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 265 | 181.25% |
| INTC200717P00032500 | 2020-07-02 12:00PM EDT | 32.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 90 | 187.50% |
| INTC200717P00035000 | 2020-06-15 1:31PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 651 | 165.63% |
| INTC200717P00037500 | 2020-07-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 10 | 421 | 50.00% |
| INTC200717P00040000 | 2020-07-07 10:35AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,465 | 109.38% |
| INTC200717P00042500 | 2020-07-10 11:40AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 6 | 825 | 50.00% |
| INTC200717P00045000 | 2020-07-07 3:56PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 1 | 8,533 | 50.00% |
| INTC200717P00047500 | 2020-07-10 12:47PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | -0.14 | -87.50% | 11 | 2,719 | 50.00% |
| INTC200717P00049000 | 2020-07-07 10:01AM EDT | 49.00 | 0.02 | 0.00 | 0.11 | -0.21 | -91.30% | 10 | 71 | 78.52% |
| INTC200717P00050000 | 2020-07-10 3:32PM EDT | 50.00 | 0.04 | 0.00 | 0.03 | -0.26 | -86.67% | 79 | 11,659 | 59.38% |
| INTC200717P00051000 | 2020-07-10 3:56PM EDT | 51.00 | 0.03 | 0.00 | 0.17 | -0.42 | -93.33% | 27 | 36 | 69.92% |
| INTC200717P00052000 | 2020-07-10 3:59PM EDT | 52.00 | 0.03 | 0.00 | 0.03 | -0.52 | -94.55% | 40 | 551 | 52.34% |
| INTC200717P00052500 | 2020-07-10 3:53PM EDT | 52.50 | 0.03 | 0.03 | 0.08 | -0.54 | -94.74% | 54 | 10,429 | 54.30% |
| INTC200717P00053000 | 2020-07-10 3:25PM EDT | 53.00 | 0.04 | 0.01 | 0.09 | -0.53 | -92.98% | 16 | 460 | 50.00% |
| INTC200717P00053500 | 2020-07-10 9:58AM EDT | 53.50 | 0.08 | 0.03 | 0.10 | +0.08 | -38.46% | 2 | 52 | 53.52% |
| INTC200717P00054000 | 2020-07-10 3:51PM EDT | 54.00 | 0.07 | 0.04 | 0.13 | -0.76 | -91.57% | 432 | 1,904 | 52.93% |
| INTC200717P00055000 | 2020-07-10 3:52PM EDT | 55.00 | 0.11 | 0.09 | 0.12 | -0.95 | -89.62% | 707 | 25,715 | 44.14% |
| INTC200717P00055500 | 2020-07-10 3:45PM EDT | 55.50 | 0.15 | 0.12 | 0.13 | -1.10 | -88.00% | 87 | 0 | 41.21% |
| INTC200717P00056000 | 2020-07-10 3:52PM EDT | 56.00 | 0.17 | 0.14 | 0.19 | -1.18 | -87.41% | 256 | 697 | 41.41% |
| INTC200717P00056500 | 2020-07-10 3:58PM EDT | 56.50 | 0.22 | 0.19 | 0.22 | -1.30 | -85.53% | 80 | 586 | 38.87% |
| INTC200717P00057000 | 2020-07-10 3:51PM EDT | 57.00 | 0.29 | 0.26 | 0.33 | -1.50 | -83.80% | 497 | 2,019 | 39.94% |
| INTC200717P00057500 | 2020-07-10 3:58PM EDT | 57.50 | 0.38 | 0.36 | 0.42 | -1.65 | -81.28% | 1,381 | 11,261 | 38.87% |
| INTC200717P00058000 | 2020-07-10 3:58PM EDT | 58.00 | 0.49 | 0.44 | 0.54 | -2.01 | -80.40% | 773 | 1,831 | 38.14% |
| INTC200717P00058500 | 2020-07-10 3:59PM EDT | 58.50 | 0.64 | 0.60 | 0.68 | -1.89 | -74.70% | 458 | 1,994 | 37.11% |
| INTC200717P00059000 | 2020-07-10 3:59PM EDT | 59.00 | 0.80 | 0.75 | 0.85 | -1.74 | -68.50% | 1,759 | 2,096 | 36.13% |
| INTC200717P00059500 | 2020-07-10 3:59PM EDT | 59.50 | 1.06 | 0.96 | 1.13 | -2.18 | -67.28% | 367 | 2,698 | 37.60% |
| INTC200717P00060000 | 2020-07-10 3:59PM EDT | 60.00 | 1.30 | 1.20 | 1.38 | -2.40 | -64.86% | 332 | 13,397 | 36.96% |
| INTC200717P00060500 | 2020-07-10 1:02PM EDT | 60.50 | 1.66 | 1.50 | 1.67 | -2.04 | -55.14% | 10 | 185 | 36.43% |
| INTC200717P00061000 | 2020-07-10 3:36PM EDT | 61.00 | 2.00 | 1.85 | 1.99 | -1.81 | -47.51% | 9 | 139 | 35.74% |
| INTC200717P00061500 | 2020-07-10 12:00PM EDT | 61.50 | 2.58 | 2.22 | 2.37 | -1.81 | -41.23% | 10 | 57 | 36.23% |
| INTC200717P00062000 | 2020-07-10 3:06PM EDT | 62.00 | 3.05 | 2.55 | 2.81 | -1.77 | -36.72% | 63 | 259 | 38.28% |
| INTC200717P00062500 | 2020-07-10 2:58PM EDT | 62.50 | 3.50 | 3.05 | 3.25 | -1.36 | -27.98% | 24 | 13,302 | 39.65% |
| INTC200717P00063000 | 2020-07-10 2:11PM EDT | 63.00 | 3.50 | 3.20 | 3.95 | -1.92 | -35.42% | 5 | 0 | 53.42% |
| INTC200717P00063500 | 2020-06-25 1:54PM EDT | 63.50 | 6.02 | 3.95 | 4.20 | 0.00 | - | 10 | 11 | 44.73% |
| INTC200717P00064000 | 2020-07-10 2:43PM EDT | 64.00 | 4.96 | 4.35 | 4.90 | +4.96 | +2,361.90% | 10 | 18 | 59.38% |
| INTC200717P00064500 | 2020-07-07 9:30AM EDT | 64.50 | 5.30 | 4.80 | 5.40 | -1.36 | -20.42% | 2 | 0 | 63.38% |
| INTC200717P00065000 | 2020-07-10 3:48PM EDT | 65.00 | 5.60 | 5.30 | 5.85 | -1.86 | -24.93% | 191 | 3,162 | 64.55% |
| INTC200717P00065500 | 2020-06-22 2:48PM EDT | 65.50 | 5.78 | 5.80 | 6.25 | 0.00 | - | - | 10 | 62.21% |
| INTC200717P00066000 | 2020-06-24 3:55PM EDT | 66.00 | 7.15 | 6.20 | 6.85 | 0.00 | - | - | 16 | 71.88% |
| INTC200717P00066500 | 2020-07-06 11:34AM EDT | 66.50 | 7.31 | 6.75 | 7.15 | -1.58 | -17.77% | 1 | 5 | 61.52% |
| INTC200717P00067500 | 2020-07-07 3:48PM EDT | 67.50 | 9.09 | 7.75 | 8.25 | -1.31 | -12.60% | 3 | 1,255 | 75.49% |
| INTC200717P00068000 | 2020-06-29 10:38AM EDT | 68.00 | 10.80 | 8.25 | 8.80 | +10.80 | - | - | 2 | 55.66% |
| INTC200717P00070000 | 2020-07-10 12:36PM EDT | 70.00 | 10.95 | 10.25 | 10.80 | -1.17 | -9.65% | 1 | 87 | 65.23% |
| INTC200717P00072500 | 2020-06-23 10:18AM EDT | 72.50 | 12.37 | 12.75 | 13.25 | 0.00 | - | 1 | 16 | 70.31% |
| INTC200717P00075000 | 2020-07-02 9:44AM EDT | 75.00 | 15.75 | 15.25 | 15.75 | -1.70 | -9.74% | 250 | 5 | 80.47% |
| INTC200717P00077500 | 2020-06-22 6:44PM EDT | 77.50 | 13.90 | 17.75 | 18.20 | 0.00 | - | 20 | 21 | 75.00% |
| INTC200717P00080000 | 2020-06-22 6:44PM EDT | 80.00 | 18.05 | 20.25 | 20.65 | 0.00 | - | 1 | 1 | 130.66% |
| INTC200717P00085000 | 2020-07-09 2:47PM EDT | 85.00 | 26.40 | 25.25 | 25.70 | +3.49 | +15.23% | 2 | 0 | 96.88% |
© 2020 Verizon Media. Tutti i diritti riservati.