INTC - Intel Corporation

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2018
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC180223C000365002018-02-16 11:57PM EST36.508.057.5010.850.00-2222568.36%
INTC180223C000370002018-02-21 3:01PM EST37.009.510.000.000.00-300.00%
INTC180223C000375002018-02-12 10:34AM EST37.507.306.509.850.00-29525.78%
INTC180223C000380002018-02-16 9:51AM EST38.008.406.109.30+2.50+42.37%107497.27%
INTC180223C000395002018-02-05 3:40PM EST39.506.733.006.000.00-1000.00%
INTC180223C000400002018-02-16 12:10PM EST40.006.404.107.35+2.75+75.34%515421.09%
INTC180223C000405002018-01-23 10:21AM EST40.504.457.8510.450.00-1010685.94%
INTC180223C000410002018-02-06 3:06PM EST41.004.052.573.250.00-631050.00%
INTC180223C000415002018-02-20 3:07PM EST41.504.700.000.000.00-2400.00%
INTC180223C000420002018-02-21 1:46PM EST42.004.650.000.000.00-500.00%
INTC180223C000425002018-02-20 12:33PM EST42.504.100.000.000.00-5800.00%
INTC180223C000430002018-02-22 9:57AM EST43.003.300.000.000.00-1400.00%
INTC180223C000435002018-02-22 3:33PM EST43.502.370.000.000.00-2400.00%
INTC180223C000440002018-02-22 2:04PM EST44.001.880.000.000.00-1700.00%
INTC180223C000445002018-02-22 1:56PM EST44.501.400.000.000.00-1700.00%
INTC180223C000450002018-02-22 3:31PM EST45.000.880.000.000.00-9700.00%
INTC180223C000455002018-02-22 3:50PM EST45.500.450.000.000.00-13200.00%
INTC180223C000460002018-02-22 3:58PM EST46.000.200.000.000.00-61803.13%
INTC180223C000465002018-02-22 3:58PM EST46.500.070.000.000.00-1,14406.25%
INTC180223C000470002018-02-22 3:48PM EST47.000.030.000.000.00-633012.50%
INTC180223C000475002018-02-22 3:49PM EST47.500.010.000.000.00-197025.00%
INTC180223C000480002018-02-22 3:33PM EST48.000.010.000.000.00-41025.00%
INTC180223C000485002018-02-21 11:27AM EST48.500.020.000.000.00-100025.00%
INTC180223C000490002018-02-20 2:15PM EST49.000.020.000.000.00-60025.00%
INTC180223C000495002018-02-16 12:05PM EST49.500.030.000.030.00-1215273.44%
INTC180223C000500002018-02-21 11:24AM EST50.000.010.000.000.00-32050.00%
INTC180223C000505002018-02-20 2:15PM EST50.500.030.000.000.00-30050.00%
INTC180223C000510002018-02-21 12:36PM EST51.000.010.000.000.00-2050.00%
INTC180223C000520002018-02-15 3:54PM EST52.000.020.010.030.00-1599115.63%
INTC180223C000525002018-02-06 10:24AM EST52.500.010.000.360.00-285187.50%
INTC180223C000535002018-02-02 11:48PM EST53.500.080.020.080.00-88159.38%
INTC180223C000540002018-02-02 11:48PM EST54.000.040.010.040.00-13150.00%
INTC180223C000550002018-02-02 11:48PM EST55.000.180.010.040.00-22164.06%
Opzioni Putper23 febbraio 2018
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
INTC180223P000360002018-02-12 3:23PM EST36.000.030.000.020.00-5373187.50%
INTC180223P000370002018-02-09 3:27PM EST37.000.150.000.020.00-11,501168.75%
INTC180223P000375002018-02-15 11:59AM EST37.500.010.000.030.00-40145168.75%
INTC180223P000380002018-02-16 2:39PM EST38.000.010.000.01-0.15-93.75%2140137.50%
INTC180223P000385002018-02-16 11:57PM EST38.500.070.000.030.00-77150.00%
INTC180223P000390002018-02-22 11:12AM EST39.000.010.000.000.00-9050.00%
INTC180223P000395002018-02-06 12:52PM EST39.500.170.020.500.00-199227.34%
INTC180223P000400002018-02-20 1:40PM EST40.000.010.000.000.00-8050.00%
INTC180223P000405002018-02-20 10:51AM EST40.500.010.000.000.00-20050.00%
INTC180223P000410002018-02-20 10:36AM EST41.000.010.000.000.00-1050.00%
INTC180223P000415002018-02-15 3:05PM EST41.500.040.020.040.00-287102.34%
INTC180223P000420002018-02-22 12:11PM EST42.000.010.000.000.00-20050.00%
INTC180223P000425002018-02-22 2:47PM EST42.500.010.000.000.00-6050.00%
INTC180223P000430002018-02-22 12:46PM EST43.000.010.000.000.00-21025.00%
INTC180223P000435002018-02-22 10:27AM EST43.500.010.000.000.00-18025.00%
INTC180223P000440002018-02-22 1:47PM EST44.000.010.000.000.00-46025.00%
INTC180223P000445002018-02-22 3:55PM EST44.500.020.000.000.00-254012.50%
INTC180223P000450002018-02-22 3:56PM EST45.000.070.000.000.00-272012.50%
INTC180223P000455002018-02-22 3:59PM EST45.500.150.000.000.00-83403.13%
INTC180223P000460002018-02-22 3:59PM EST46.000.360.000.000.00-79900.00%
INTC180223P000465002018-02-22 3:27PM EST46.500.620.000.000.00-10300.00%
INTC180223P000470002018-02-22 3:46PM EST47.001.240.000.000.00-23500.00%
INTC180223P000475002018-02-22 3:43PM EST47.501.730.000.000.00-6200.00%
INTC180223P000480002018-02-22 1:51PM EST48.002.210.000.000.00-3200.00%
INTC180223P000485002018-02-22 9:56AM EST48.502.160.000.000.00-600.00%
INTC180223P000490002018-02-22 12:56PM EST49.003.250.000.000.00-1100.00%
INTC180223P000495002018-02-22 12:59PM EST49.503.750.000.000.00-300.00%
INTC180223P000500002018-02-22 12:19PM EST50.003.900.000.000.00-100.00%
INTC180223P000505002018-02-05 9:46AM EST50.504.604.108.200.00-223326.56%
INTC180223P000510002018-02-06 11:47AM EST51.007.596.507.950.00-1153408.01%
INTC180223P000520002018-01-29 2:52PM EST52.002.695.906.600.00-27147135.16%
INTC180223P000525002018-01-29 11:21AM EST52.502.876.456.950.00-1050.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità