La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,39-0,38 (-1,22 %)
À partir de 12:12PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:31.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614C000310002024-06-13 11:54AM EDT2024-06-140.080.070.08-0.14-63.64%3,6589,76432.03%
INTC240621C000310002024-06-13 11:55AM EDT2024-06-210.370.360.37-0.16-29.63%3,10916,17232.81%
INTC240628C000310002024-06-13 11:54AM EDT2024-06-280.630.620.63-0.15-19.23%7573,92635.25%
INTC240705C000310002024-06-13 11:44AM EDT2024-07-050.770.760.78-0.17-18.09%3722,20634.47%
INTC240712C000310002024-06-13 11:31AM EDT2024-07-120.970.920.95-0.12-11.01%951,21235.16%
INTC240719C000310002024-06-13 11:48AM EDT2024-07-191.131.121.14-0.13-10.32%1,7029,86536.62%
INTC240726C000310002024-06-13 11:47AM EDT2024-07-261.601.591.64-0.15-8.57%5833345.51%
INTC240816C000310002024-06-13 11:56AM EDT2024-08-161.891.891.91-0.18-8.65%2333,16442.73%
INTC240920C000310002024-06-13 11:45AM EDT2024-09-202.332.312.33-0.03-1.27%4112,19241.04%
INTC241018C000310002024-06-13 11:37AM EDT2024-10-182.632.612.64+0.03+1.15%111,84940.60%
INTC241115C000310002024-06-13 10:51AM EDT2024-11-153.103.053.15-0.05-1.59%4853743.21%
INTC241220C000310002024-06-13 9:58AM EDT2024-12-203.293.353.45-0.06-1.79%398142.48%
INTC250117C000310002024-06-13 11:42AM EDT2025-01-173.653.553.70-0.05-1.35%601,33242.36%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614P000310002024-06-13 11:50AM EDT2024-06-140.590.580.63+0.16+37.21%1973,24418.75%
INTC240621P000310002024-06-13 11:24AM EDT2024-06-210.840.860.87+0.13+18.31%49411,50926.17%
INTC240628P000310002024-06-13 11:44AM EDT2024-06-281.061.071.08+0.16+17.78%71,39328.52%
INTC240705P000310002024-06-13 11:48AM EDT2024-07-051.191.171.210.00-462328.22%
INTC240712P000310002024-06-13 11:48AM EDT2024-07-121.321.301.33+0.13+10.92%3422728.27%
INTC240719P000310002024-06-13 11:48AM EDT2024-07-191.471.471.48+0.02+1.38%428,95129.44%
INTC240726P000310002024-06-13 11:54AM EDT2024-07-261.881.881.95-0.02-1.05%206638.23%
INTC240816P000310002024-06-13 11:50AM EDT2024-08-162.212.202.23+0.05+2.31%74,15736.96%
INTC240920P000310002024-06-13 11:41AM EDT2024-09-202.502.492.51+0.09+3.73%32,43934.20%
INTC241018P000310002024-06-12 12:37PM EDT2024-10-182.472.682.720.00-971,31533.15%
INTC241115P000310002024-06-13 11:32AM EDT2024-11-153.103.103.15+0.21+7.27%4963,49635.47%
INTC241220P000310002024-06-12 1:55PM EDT2024-12-203.153.253.300.00-101,11133.77%
INTC250117P000310002024-06-13 11:26AM EDT2025-01-173.403.403.45+0.11+3.34%1025,51433.13%