La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,45-0,01 (-0,03 %)
À la clôture : 04:00PM EDT
30,42 -0,03 (-0,10 %)
Échanges après Bourse : 05:28PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:35.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614C000350002024-06-14 3:20PM EDT2024-06-140.010.000.010.00-42,011112.50%
INTC240621C000350002024-06-14 3:15PM EDT2024-06-210.020.010.020.00-29630,66547.66%
INTC240628C000350002024-06-14 3:48PM EDT2024-06-280.030.030.04-0.02-40.00%1971,47939.06%
INTC240705C000350002024-06-14 1:37PM EDT2024-07-050.070.060.07-0.01-12.50%221,04635.94%
INTC240712C000350002024-06-14 11:56AM EDT2024-07-120.110.100.120.00-701,06535.35%
INTC240719C000350002024-06-14 3:58PM EDT2024-07-190.180.180.19-0.01-5.26%1,24516,97835.84%
INTC240726C000350002024-06-14 3:59PM EDT2024-07-260.460.420.50-0.01-2.13%3839044.87%
INTC240802C000350002024-06-14 2:18PM EDT2024-08-020.520.500.64-0.05-8.77%53445.80%
INTC240816C000350002024-06-14 3:50PM EDT2024-08-160.670.670.69-0.02-2.90%21220,25841.80%
INTC240920C000350002024-06-14 3:46PM EDT2024-09-200.980.991.01-0.02-2.00%47910,19639.80%
INTC241018C000350002024-06-14 2:23PM EDT2024-10-181.251.251.29-0.03-2.34%434,20639.60%
INTC241115C000350002024-06-14 3:20PM EDT2024-11-151.681.681.72-0.04-2.33%517,28341.80%
INTC241220C000350002024-06-14 12:57PM EDT2024-12-201.901.952.00-0.08-4.04%433,45141.14%
INTC250117C000350002024-06-14 3:55PM EDT2025-01-172.172.162.21-0.03-1.36%32824,27140.75%
INTC250321C000350002024-06-14 11:38AM EDT2025-03-212.692.652.79-0.15-5.28%244,18541.49%
INTC250620C000350002024-06-14 3:19PM EDT2025-06-203.403.354.05-0.01-0.29%383,34446.42%
INTC250919C000350002024-06-14 2:18PM EDT2025-09-193.953.904.45-0.15-3.66%1485144.54%
INTC251219C000350002024-06-14 2:07PM EDT2025-12-194.554.505.70-0.15-3.19%61,44149.07%
INTC260116C000350002024-06-14 3:41PM EDT2026-01-164.804.704.90-0.05-1.03%24,31942.65%
INTC260618C000350002024-06-14 12:51PM EDT2026-06-185.625.505.85+0.02+0.36%112,08343.47%
INTC261218C000350002024-06-14 3:41PM EDT2026-12-186.656.506.85+0.05+0.76%563,83344.13%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614P000350002024-06-11 12:48PM EDT2024-06-144.213.306.200.00-13217.97%
INTC240621P000350002024-06-14 9:41AM EDT2024-06-214.644.504.60+0.12+2.65%611,81155.47%
INTC240628P000350002024-06-14 9:38AM EDT2024-06-284.644.204.90+0.09+1.98%21566.89%
INTC240705P000350002024-06-14 2:04PM EDT2024-07-054.663.504.90+0.03+0.65%5414255.27%
INTC240712P000350002024-06-13 11:35AM EDT2024-07-124.404.254.650.00-5633.89%
INTC240719P000350002024-06-14 3:58PM EDT2024-07-194.654.504.70+0.10+2.20%3810,26333.59%
INTC240726P000350002024-06-14 10:37AM EDT2024-07-264.884.305.05+0.12+2.52%110844.87%
INTC240816P000350002024-06-14 2:27PM EDT2024-08-165.104.855.15+0.15+3.03%36,90039.50%
INTC240920P000350002024-06-14 3:42PM EDT2024-09-205.244.155.30+0.08+1.55%1816,00634.82%
INTC241018P000350002024-06-14 2:15PM EDT2024-10-185.485.355.45-0.07-1.26%17,67033.30%
INTC241115P000350002024-06-14 12:02PM EDT2024-11-155.805.655.95-0.04-0.68%11,44337.40%
INTC241220P000350002024-06-14 11:55AM EDT2024-12-205.915.806.20+0.07+1.20%17,62736.91%
INTC250117P000350002024-06-14 1:58PM EDT2025-01-176.055.956.15+0.05+0.83%551,11933.89%
INTC250321P000350002024-06-13 2:59PM EDT2025-03-216.306.306.850.00-318,05336.79%
INTC250620P000350002024-06-12 11:56AM EDT2025-06-206.906.657.00+0.46+7.14%117,56033.25%
INTC250919P000350002024-06-14 9:53AM EDT2025-09-197.357.057.35+0.13+1.80%12,88032.42%
INTC251219P000350002024-06-12 11:43AM EDT2025-12-197.257.407.700.00-159,13032.03%
INTC260116P000350002024-06-14 12:15PM EDT2026-01-167.627.507.70+0.01+0.13%418,08631.25%
INTC260618P000350002024-06-06 10:40AM EDT2026-06-187.797.508.200.00-336230.74%
INTC261218P000350002024-06-14 1:58PM EDT2026-12-188.558.258.70+0.08+0.94%98,66030.12%