Marchés français ouverture 3 h 42 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,49+0,99 (+2,97 %)
À la clôture : 04:00PM EDT
34,58 +0,09 (+0,26 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:32.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719C000320002024-07-12 3:57PM EDT2024-07-192.622.452.77+0.83+46.37%1,02733,19453.13%
INTC240726C000320002024-07-12 3:47PM EDT2024-07-262.682.542.94+0.66+32.67%6814,96555.66%
INTC240802C000320002024-07-12 3:50PM EDT2024-08-023.332.874.30+0.66+24.72%2,1983,70369.73%
INTC240809C000320002024-07-12 3:50PM EDT2024-08-093.293.303.45+0.59+21.85%11457552.83%
INTC240816C000320002024-07-12 3:52PM EDT2024-08-163.483.354.45+0.73+26.55%2647,09161.62%
INTC240823C000320002024-07-12 3:57PM EDT2024-08-233.503.454.60+0.70+25.00%53631759.08%
INTC240920C000320002024-07-12 3:53PM EDT2024-09-203.963.854.70+0.61+18.21%3,26014,13350.00%
INTC241018C000320002024-07-12 3:36PM EDT2024-10-184.554.254.35+1.00+28.17%322,36743.26%
INTC241115C000320002024-07-12 2:03PM EDT2024-11-155.404.804.90+1.30+31.71%211,78645.58%
INTC241220C000320002024-07-12 3:28PM EDT2024-12-205.405.155.25+0.75+16.13%226,98844.43%
INTC251219C000320002024-07-12 1:35PM EDT2025-12-198.807.958.95+1.30+17.33%31,23248.80%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719P000320002024-07-12 3:57PM EDT2024-07-190.070.050.12-0.10-58.82%1,60226,49953.91%
INTC240726P000320002024-07-12 3:54PM EDT2024-07-260.160.150.18-0.16-50.00%2082,18439.45%
INTC240802P000320002024-07-12 3:58PM EDT2024-08-020.680.660.71-0.25-26.88%90274254.20%
INTC240809P000320002024-07-12 3:54PM EDT2024-08-090.790.770.80-0.28-26.17%18746450.20%
INTC240816P000320002024-07-12 3:59PM EDT2024-08-160.860.650.99-0.28-24.56%63011,02750.10%
INTC240823P000320002024-07-12 3:54PM EDT2024-08-230.950.900.99-0.22-18.80%10620845.46%
INTC240920P000320002024-07-12 3:53PM EDT2024-09-201.170.801.72-0.28-19.31%3,20711,56648.88%
INTC241018P000320002024-07-12 3:40PM EDT2024-10-181.401.451.48-0.32-18.60%573,62337.35%
INTC241115P000320002024-07-12 3:09PM EDT2024-11-151.721.411.94-0.51-22.87%148,02339.23%
INTC241220P000320002024-07-12 1:57PM EDT2024-12-201.991.642.17-0.44-18.11%1291,60537.43%
INTC251219P000320002024-07-12 12:31PM EDT2025-12-194.002.914.35-0.05-1.23%13,67834.97%