La bourse ferme dans 5 h 41 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,63-0,35 (-1,13 %)
À la clôture : 04:00PM EDT
30,62 -0,00 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:33.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000330002024-06-18 3:27PM EDT2024-06-210.030.020.030.00-1,5419,57650.00%
INTC240628C000330002024-06-18 3:48PM EDT2024-06-280.090.080.09-0.04-30.77%3283,42235.35%
INTC240705C000330002024-06-18 3:34PM EDT2024-07-050.170.160.18-0.08-32.00%2941,54033.50%
INTC240712C000330002024-06-18 3:57PM EDT2024-07-120.300.270.30-0.09-23.08%2611,01033.89%
INTC240719C000330002024-06-18 3:47PM EDT2024-07-190.430.430.47-0.12-21.82%1,2879,26036.08%
INTC240726C000330002024-06-18 3:44PM EDT2024-07-260.860.640.89-0.14-14.00%24738244.92%
INTC240802C000330002024-06-18 12:28PM EDT2024-08-021.040.951.12-0.08-7.14%1411047.07%
INTC240816C000330002024-06-18 3:58PM EDT2024-08-161.161.141.20-0.14-10.77%1313,11542.87%
INTC240920C000330002024-06-18 3:25PM EDT2024-09-201.561.551.59-0.17-9.83%1114,15840.53%
INTC241018C000330002024-06-18 3:35PM EDT2024-10-181.851.871.90-0.02-1.07%681,33440.09%
INTC241115C000330002024-06-18 10:03AM EDT2024-11-152.632.322.38+0.32+13.85%16,35642.36%
INTC241220C000330002024-06-18 2:51PM EDT2024-12-202.672.622.68-0.12-4.30%1703,12441.63%
INTC250620C000330002024-06-18 1:51PM EDT2025-06-204.304.154.300.00-3102,41842.79%
INTC250919C000330002024-06-18 3:01PM EDT2025-09-194.804.754.95-0.20-4.00%672043.05%
INTC260116C000330002024-06-18 3:45PM EDT2026-01-165.555.506.15-0.25-4.31%171,83946.23%
INTC260618C000330002024-06-18 2:24PM EDT2026-06-186.486.306.60+0.03+0.47%141,09943.74%
INTC261218C000330002024-06-18 2:53PM EDT2026-12-187.707.257.55-0.05-0.65%131,86744.14%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000330002024-06-18 3:27PM EDT2024-06-212.452.272.44+0.13+5.60%856,59060.55%
INTC240628P000330002024-06-18 3:11PM EDT2024-06-282.462.272.60+0.19+8.37%3720447.46%
INTC240705P000330002024-06-18 10:47AM EDT2024-07-052.272.412.58-0.41-15.30%146835.35%
INTC240712P000330002024-06-17 1:51PM EDT2024-07-122.352.222.68-0.15-6.00%24934.38%
INTC240719P000330002024-06-18 3:12PM EDT2024-07-192.692.462.81+0.04+1.51%2498,79935.06%
INTC240726P000330002024-06-18 3:03PM EDT2024-07-263.132.803.10-0.22-6.57%9814840.38%
INTC240802P000330002024-06-18 12:21PM EDT2024-08-023.103.103.20-0.20-6.06%44539.75%
INTC240816P000330002024-06-18 1:47PM EDT2024-08-163.323.303.40+0.19+6.07%212,37439.16%
INTC240920P000330002024-06-18 12:15PM EDT2024-09-203.603.303.70+0.12+3.45%181,03036.18%
INTC241018P000330002024-06-14 12:39PM EDT2024-10-184.003.753.850.00-71,04233.99%
INTC241115P000330002024-06-18 2:43PM EDT2024-11-154.304.154.25+0.25+6.17%2692,30335.91%
INTC241220P000330002024-06-18 2:41PM EDT2024-12-204.454.354.45+0.10+2.30%405,25734.67%
INTC250620P000330002024-06-18 10:37AM EDT2025-06-205.305.306.20-0.09-1.67%518,88238.98%
INTC250919P000330002024-06-10 11:51AM EDT2025-09-195.785.656.800.00-24,42839.28%
INTC260116P000330002024-06-18 9:58AM EDT2026-01-166.206.106.35-0.15-2.36%410,80332.07%
INTC260618P000330002024-06-12 9:57AM EDT2026-06-186.355.506.800.00-11,51331.12%
INTC261218P000330002024-06-17 1:54PM EDT2026-12-186.925.957.300.00-1,6626,18330.43%