La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,09+0,47 (+1,53 %)
À la clôture : 04:00PM EDT
31,14 +0,05 (+0,16 %)
Échanges après Bourse : 06:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:24.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000240002024-06-21 10:02AM EDT2024-06-216.905.109.20-0.10-1.43%199278.13%
INTC240628C000240002024-05-28 9:54AM EDT2024-06-287.006.807.300.00-11128.91%
INTC240705C000240002024-06-07 9:54AM EDT2024-07-056.755.159.300.00-3584.77%
INTC240719C000240002024-06-21 2:30PM EDT2024-07-197.256.959.35+0.20+2.84%3520115.04%
INTC240726C000240002024-06-20 10:41AM EDT2024-07-267.665.957.550.00-1376.07%
INTC240816C000240002024-06-21 1:05PM EDT2024-08-167.506.308.70+0.60+8.70%22558.30%
INTC240920C000240002024-05-16 11:09AM EDT2024-09-208.405.907.100.00--421.88%
INTC241018C000240002024-06-06 3:59PM EDT2024-10-187.227.507.850.00-71049.56%
INTC241115C000240002024-06-04 10:07AM EDT2024-11-157.307.508.100.00-61749.90%
INTC241220C000240002024-06-04 10:01AM EDT2024-12-207.607.958.300.00-11748.44%
INTC250117C000240002024-06-07 12:09PM EDT2025-01-178.106.408.500.00-124748.32%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000240002024-06-20 10:41AM EDT2024-06-210.010.000.010.00-6850193.75%
INTC240628P000240002024-06-21 1:57PM EDT2024-06-280.010.000.010.00-214068.75%
INTC240705P000240002024-06-12 3:30PM EDT2024-07-050.020.000.020.00-712754.69%
INTC240712P000240002024-06-13 1:27PM EDT2024-07-120.010.010.190.00-111465.63%
INTC240719P000240002024-06-21 3:30PM EDT2024-07-190.010.010.02-0.01-50.00%1235542.97%
INTC240726P000240002024-06-20 3:07PM EDT2024-07-260.070.000.07-0.01-12.50%51547.66%
INTC240816P000240002024-06-18 1:44PM EDT2024-08-160.150.100.110.00-45285541.60%
INTC240920P000240002024-06-21 3:17PM EDT2024-09-200.200.000.41-0.02-9.09%652745.90%
INTC241018P000240002024-06-18 2:41PM EDT2024-10-180.360.300.320.00-1813037.31%
INTC241115P000240002024-06-20 3:03PM EDT2024-11-150.600.330.550.00-144939.80%
INTC241220P000240002024-06-14 9:30AM EDT2024-12-200.670.440.660.00-250038.14%
INTC250117P000240002024-06-21 3:57PM EDT2025-01-170.730.530.76-0.06-7.59%112,74037.40%