La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,62-0,01 (-0,03 %)
À la clôture : 04:00PM EDT
30,64 +0,02 (+0,07 %)
Échanges après Bourse : 05:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250321C000150002024-06-18 11:08AM EDT15.0016.2715.2518.000.00-1276.86%
INTC250321C000180002024-06-12 10:39AM EDT18.0013.5012.4514.300.00-1155.42%
INTC250321C000200002024-06-20 2:29PM EDT20.0011.8011.4012.50+0.30+2.61%116157.57%
INTC250321C000230002024-06-11 2:03PM EDT23.009.428.4510.200.00-132461.23%
INTC250321C000250002024-06-20 2:55PM EDT25.007.807.558.30+0.05+0.65%267052.49%
INTC250321C000275002024-06-20 1:45PM EDT27.506.246.056.20-0.06-0.95%411844.70%
INTC250321C000300002024-06-20 3:23PM EDT30.004.804.705.000.00-231,23344.90%
INTC250321C000325002024-06-20 2:59PM EDT32.503.693.653.75+0.09+2.50%221,20442.60%
INTC250321C000350002024-06-20 3:18PM EDT35.002.802.612.99-0.04-1.41%744,19143.16%
INTC250321C000375002024-06-20 2:50PM EDT37.502.221.992.34+0.02+0.91%281,11343.24%
INTC250321C000400002024-06-20 3:50PM EDT40.001.671.591.66+0.07+4.37%1203,26041.48%
INTC250321C000425002024-06-20 1:54PM EDT42.501.251.051.35-0.05-3.85%174142.48%
INTC250321C000450002024-06-20 3:34PM EDT45.000.960.820.96+0.04+4.35%972,48541.41%
INTC250321C000470002024-06-20 10:39AM EDT47.000.840.590.94+0.02+2.44%241743.99%
INTC250321C000500002024-06-20 3:52PM EDT50.000.580.540.59+0.01+1.75%263,31942.14%
INTC250321C000550002024-06-20 10:17AM EDT55.000.410.300.60+0.05+13.89%121,81647.80%
INTC250321C000600002024-06-20 3:34PM EDT60.000.290.250.30+0.05+20.83%1213,77045.41%
INTC250321C000650002024-06-20 3:02PM EDT65.000.180.150.23-0.04-18.18%431,70447.07%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250321P000180002024-06-11 11:56AM EDT18.000.170.001.440.00-21754.64%
INTC250321P000200002024-06-17 3:05PM EDT20.000.380.380.430.00-255239.45%
INTC250321P000230002024-06-20 9:42AM EDT23.000.630.850.92-0.23-26.74%22,37937.94%
INTC250321P000250002024-06-20 1:36PM EDT25.001.351.311.51+0.13+10.66%1212,34538.23%
INTC250321P000275002024-06-20 2:27PM EDT27.502.142.152.27-0.02-0.93%61713,94636.15%
INTC250321P000300002024-06-20 11:52AM EDT30.003.113.253.35-0.16-4.89%721,13534.94%
INTC250321P000325002024-06-17 1:57PM EDT32.504.554.605.100.00-7910,45337.62%
INTC250321P000350002024-06-20 2:51PM EDT35.006.205.706.65-0.15-2.36%217,95136.24%
INTC250321P000375002024-06-20 11:47AM EDT37.507.857.708.20-1.65-17.37%18,52432.57%
INTC250321P000400002024-06-17 11:44AM EDT40.0010.209.6011.000.00-17,21941.07%
INTC250321P000425002024-06-03 1:38PM EDT42.5012.7511.6012.450.00-293431.86%
INTC250321P000450002024-05-08 12:58PM EDT45.0015.1414.3014.550.00-46826.76%
INTC250321P000470002024-05-09 2:22PM EDT47.0016.9515.5016.550.00-1029.00%
INTC250321P000500002024-05-24 11:29AM EDT50.0019.1017.4521.300.00-1160.79%
INTC250321P000550002024-04-12 3:12PM EDT55.0019.4522.9527.150.00-1076.93%
INTC250321P000600002024-03-14 10:02AM EDT60.0018.2023.2524.650.00-1020.00%