La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,98-1,89 (-5,42 %)
À la clôture : 04:00PM EDT
32,98 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:34.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240726C000340002024-07-19 3:59PM EDT2024-07-260.390.380.40-1.00-71.94%20,1264,92143.75%
INTC240802C000340002024-07-19 3:59PM EDT2024-08-021.221.201.24-1.03-45.78%2,9642,64564.26%
INTC240809C000340002024-07-19 3:52PM EDT2024-08-091.321.291.33-0.91-40.81%83283955.37%
INTC240816C000340002024-07-19 3:59PM EDT2024-08-161.391.381.41-1.09-43.95%4,31714,67250.34%
INTC240823C000340002024-07-19 3:30PM EDT2024-08-231.491.471.53-1.01-40.40%2,18126448.34%
INTC240830C000340002024-07-19 3:12PM EDT2024-08-301.701.601.67-0.80-32.00%17498847.31%
INTC240920C000340002024-07-19 3:49PM EDT2024-09-201.941.951.98-1.09-35.97%1,2669,19344.31%
INTC241018C000340002024-07-19 3:53PM EDT2024-10-182.382.382.40-1.12-32.00%6621,19743.26%
INTC241115C000340002024-07-19 3:49PM EDT2024-11-152.962.983.05-1.10-27.09%2706,18246.48%
INTC241220C000340002024-07-19 2:28PM EDT2024-12-203.403.353.40-0.98-22.37%3271,58144.97%
INTC250117C000340002024-07-19 3:46PM EDT2025-01-173.653.603.70-1.15-23.96%3134,14044.61%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240726P000340002024-07-19 3:58PM EDT2024-07-261.371.341.38+0.91+197.83%5,2047,14041.31%
INTC240802P000340002024-07-19 3:31PM EDT2024-08-022.082.112.15+0.82+65.08%50699959.96%
INTC240809P000340002024-07-19 3:45PM EDT2024-08-092.261.292.80+0.92+68.66%5,87275570.41%
INTC240816P000340002024-07-19 3:58PM EDT2024-08-162.372.202.38+0.99+71.74%1,0712,65449.37%
INTC240823P000340002024-07-19 2:19PM EDT2024-08-232.372.282.90+0.82+52.90%3616056.98%
INTC240830P000340002024-07-19 12:54PM EDT2024-08-302.582.502.59+0.83+47.43%1068745.07%
INTC240920P000340002024-07-19 3:40PM EDT2024-09-202.732.762.79+0.92+50.83%3624,20740.48%
INTC241018P000340002024-07-19 2:28PM EDT2024-10-183.033.003.10+1.09+56.19%501,51538.40%
INTC241115P000340002024-07-19 1:00PM EDT2024-11-153.573.553.65+0.92+34.72%142,90340.92%
INTC241220P000340002024-07-19 1:04PM EDT2024-12-203.853.803.90+0.78+25.41%41,31238.89%
INTC250117P000340002024-07-19 1:46PM EDT2025-01-174.013.954.05+0.92+29.77%1101,64337.40%