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
30,61 -0,01 (-0,03 %)
Échanges après Bourse : 05:32PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250620C000180002024-06-20 3:04PM EDT18.0013.8512.9515.95-1.20-7.97%636966.55%
INTC250620C000200002024-06-20 12:13PM EDT20.0012.0011.6514.25-0.15-1.23%73,19663.89%
INTC250620C000230002024-06-14 3:42PM EDT23.009.409.109.950.00-18550.24%
INTC250620C000250002024-06-20 1:30PM EDT25.008.458.158.30+0.06+0.72%1078145.48%
INTC250620C000280002024-06-20 2:57PM EDT28.006.516.356.50+0.01+0.15%686243.77%
INTC250620C000300002024-06-20 3:54PM EDT30.005.465.355.500.00-413,32243.14%
INTC250620C000330002024-06-20 1:41PM EDT33.004.284.104.25-0.02-0.47%1722,47542.48%
INTC250620C000350002024-06-20 3:57PM EDT35.003.553.453.60+0.05+1.43%2343,34842.46%
INTC250620C000380002024-06-20 2:58PM EDT38.002.702.493.40+0.05+1.89%183,29347.51%
INTC250620C000400002024-06-20 3:27PM EDT40.002.222.112.39+0.03+1.37%1862,27442.66%
INTC250620C000420002024-06-20 2:54PM EDT42.001.891.772.02+0.02+1.07%221,63142.66%
INTC250620C000450002024-06-20 1:08PM EDT45.001.451.311.67+0.02+1.40%81,02343.71%
INTC250620C000470002024-06-20 10:39AM EDT47.001.300.971.41+0.06+4.84%1053743.60%
INTC250620C000500002024-06-20 3:55PM EDT50.000.950.890.980.00-71,88142.07%
INTC250620C000550002024-06-18 9:30AM EDT55.000.680.500.730.00-154043.53%
INTC250620C000600002024-06-20 3:52PM EDT60.000.480.460.50-0.01-2.04%43976743.77%
INTC250620C000650002024-06-20 3:56PM EDT65.000.350.350.600.00-4,62491649.37%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250620P000150002024-05-29 3:26PM EDT15.000.170.002.290.00-202169.63%
INTC250620P000180002024-06-14 12:20PM EDT18.000.410.351.660.00-5070552.86%
INTC250620P000200002024-06-18 1:46PM EDT20.000.600.580.730.00-159640.16%
INTC250620P000230002024-06-20 11:09AM EDT23.001.101.111.27-0.01-0.90%108,14037.55%
INTC250620P000250002024-06-20 2:58PM EDT25.001.681.141.80-0.04-2.33%2015,85436.30%
INTC250620P000280002024-06-20 3:11PM EDT28.002.802.752.84+0.01+0.36%6799,45234.50%
INTC250620P000300002024-06-20 3:49PM EDT30.003.703.653.700.00-2,34120,99933.23%
INTC250620P000330002024-06-20 11:50AM EDT33.005.215.305.50-0.09-1.70%18,88633.26%
INTC250620P000350002024-06-20 1:59PM EDT35.006.636.456.80-0.07-1.04%5217,66532.69%
INTC250620P000380002024-06-20 1:59PM EDT38.008.638.259.20-0.37-4.11%5268433.86%
INTC250620P000400002024-06-18 9:32AM EDT40.009.7510.3511.900.00-21,01143.85%
INTC250620P000420002024-06-20 10:15AM EDT42.0011.9511.6512.50-0.30-2.45%580633.67%
INTC250620P000450002024-06-03 12:59PM EDT45.0015.5714.5515.700.00-246140.09%
INTC250620P000470002024-05-13 9:58AM EDT47.0016.2416.3016.900.00-106332.28%
INTC250620P000500002024-05-15 3:45PM EDT50.0018.8717.4521.200.00-1351.69%
INTC250620P000550002024-05-08 12:01PM EDT55.0025.2124.0526.750.00-2462.82%
INTC250620P000600002024-05-07 3:10PM EDT60.0029.1527.0531.600.00--066.24%