Marchés français ouverture 8 h 21 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,09+0,47 (+1,53 %)
À la clôture : 04:00PM EDT
31,15 +0,06 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:55.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719C000550002024-06-17 10:37AM EDT2024-07-190.010.000.050.00-23,32986.72%
INTC240816C000550002024-06-20 11:11AM EDT2024-08-160.030.020.050.00-33,61663.28%
INTC240920C000550002024-06-20 3:58PM EDT2024-09-200.030.030.100.00-4058,45953.91%
INTC241018C000550002024-06-21 3:39PM EDT2024-10-180.060.060.07-0.01-14.29%24,88347.66%
INTC241115C000550002024-06-20 12:42PM EDT2024-11-150.130.110.130.00-140847.07%
INTC241220C000550002024-06-21 11:06AM EDT2024-12-200.180.160.180.00-102,45144.73%
INTC250117C000550002024-06-21 3:48PM EDT2025-01-170.270.250.27+0.02+8.00%47941,46444.97%
INTC250321C000550002024-06-21 10:14AM EDT2025-03-210.410.310.570.00-11,82146.44%
INTC250620C000550002024-06-21 3:25PM EDT2025-06-200.740.630.91+0.06+8.82%1154045.36%
INTC250919C000550002024-06-21 10:21AM EDT2025-09-191.150.971.22+0.15+15.00%31,75144.17%
INTC251219C000550002024-06-21 12:58PM EDT2025-12-191.411.301.45+0.03+2.17%151,92042.53%
INTC260116C000550002024-06-21 3:55PM EDT2026-01-161.491.441.49+0.10+7.19%37829,02041.85%
INTC260618C000550002024-06-18 10:22AM EDT2026-06-182.001.622.400.00-255543.90%
INTC261218C000550002024-06-21 3:05PM EDT2026-12-182.902.723.00+0.18+6.62%510,38942.81%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719P000550002024-05-15 2:02PM EDT2024-07-1923.8024.1524.900.00-607150.20%
INTC240816P000550002024-05-01 10:55AM EDT2024-08-1624.8322.3526.250.00-5094.73%
INTC240920P000550002024-06-20 3:05PM EDT2024-09-2024.4521.7526.000.00-3013118.51%
INTC241018P000550002024-04-12 3:12PM EDT2024-10-1819.7524.2026.100.00-1,000087.11%
INTC241115P000550002024-06-20 11:25AM EDT2024-11-1523.9522.3525.10+23.95--077.34%
INTC241220P000550002024-04-08 11:08AM EDT2024-12-2016.7024.8525.600.00-2371.63%
INTC250117P000550002024-06-21 3:04PM EDT2025-01-1723.9522.7525.00-0.50-2.04%9210762.99%
INTC250321P000550002024-04-12 3:12PM EDT2025-03-2119.4522.9527.150.00-1055.98%
INTC250620P000550002024-05-08 12:01PM EDT2025-06-2025.2124.0526.750.00-2452.64%
INTC250919P000550002024-04-03 10:34AM EDT2025-09-1915.3524.0024.350.00-53833.96%
INTC251219P000550002024-05-21 1:21PM EDT2025-12-1923.3522.6526.700.00-23353.76%
INTC260116P000550002024-05-10 3:40PM EDT2026-01-1625.0022.0027.000.00-11654.64%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--100.00%
INTC261218P000550002024-05-23 1:52PM EDT2026-12-1824.8523.3525.650.00-4535.06%