Marchés français ouverture 7 h 17 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:25.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000250002024-06-18 3:10PM EDT2024-06-215.665.255.80+0.11+1.98%3003,176166.02%
INTC240628C000250002024-06-18 2:37PM EDT2024-06-285.655.605.85-0.82-12.67%81479.30%
INTC240705C000250002024-06-17 1:35PM EDT2024-07-055.755.655.950.00-2369.73%
INTC240719C000250002024-06-18 2:03PM EDT2024-07-195.855.755.85+0.25+4.46%1247551.56%
INTC240816C000250002024-06-18 2:15PM EDT2024-08-166.055.956.95+0.25+4.31%832562.50%
INTC240920C000250002024-06-18 10:15AM EDT2024-09-206.626.256.35+0.62+10.33%374246.97%
INTC241018C000250002024-06-07 1:36PM EDT2024-10-186.576.456.600.00-323146.68%
INTC241115C000250002024-06-11 2:21PM EDT2024-11-157.156.506.900.00-121247.58%
INTC241220C000250002024-06-17 10:17AM EDT2024-12-207.706.907.10+0.90+13.24%524746.02%
INTC250117C000250002024-06-18 3:11PM EDT2025-01-177.207.157.30-0.25-3.36%767,00345.75%
INTC250321C000250002024-06-18 12:57PM EDT2025-03-217.757.607.90+0.10+1.31%1066247.53%
INTC250620C000250002024-06-18 11:47AM EDT2025-06-208.397.708.75-0.36-4.11%178149.93%
INTC250919C000250002024-06-12 9:41AM EDT2025-09-199.008.258.95-0.10-1.10%254346.51%
INTC251219C000250002024-06-18 10:03AM EDT2025-12-199.858.759.50+0.45+4.79%168147.00%
INTC260116C000250002024-06-18 1:04PM EDT2026-01-169.659.2510.00+0.55+6.04%251,32849.83%
INTC260618C000250002024-06-18 10:56AM EDT2026-06-1810.329.9010.40-0.13-1.24%2025347.13%
INTC261218C000250002024-06-18 11:21AM EDT2026-12-1810.8810.6511.35-0.01-0.09%1010,98048.18%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000250002024-06-18 3:55PM EDT2024-06-210.010.000.010.00-29,44490.63%
INTC240628P000250002024-06-17 1:11PM EDT2024-06-280.010.000.160.00-1613976.56%
INTC240705P000250002024-06-18 1:20PM EDT2024-07-050.010.000.22-0.01-50.00%2449462.89%
INTC240712P000250002024-06-18 1:58PM EDT2024-07-120.020.010.23-0.02-50.00%652253.91%
INTC240719P000250002024-06-18 3:55PM EDT2024-07-190.030.030.04-0.01-25.00%111,62537.89%
INTC240726P000250002024-06-18 3:34PM EDT2024-07-260.130.120.14-0.04-23.53%726044.43%
INTC240802P000250002024-06-18 2:26PM EDT2024-08-020.170.140.19+0.01+6.25%321544.14%
INTC240816P000250002024-06-18 3:02PM EDT2024-08-160.230.210.23+0.02+9.52%624,93740.53%
INTC240920P000250002024-06-18 2:11PM EDT2024-09-200.370.350.380.00-645,77437.35%
INTC241018P000250002024-06-18 9:41AM EDT2024-10-180.500.460.51-0.04-7.41%22,69936.23%
INTC241115P000250002024-06-18 1:52PM EDT2024-11-150.780.740.80-0.01-1.27%24,07438.82%
INTC241220P000250002024-06-18 3:02PM EDT2024-12-200.930.880.93+0.02+2.20%84,54037.23%
INTC250117P000250002024-06-18 3:47PM EDT2025-01-171.030.981.03+0.05+5.10%11528,43436.28%
INTC250321P000250002024-06-17 2:08PM EDT2025-03-211.221.291.49-0.08-6.15%412,34537.94%
INTC250620P000250002024-06-18 1:41PM EDT2025-06-201.721.521.75+0.04+2.38%8166,64435.74%
INTC250919P000250002024-06-18 3:52PM EDT2025-09-191.602.012.16-0.52-24.53%215,34735.89%
INTC251219P000250002024-06-18 10:26AM EDT2025-12-192.332.302.48-0.15-6.05%63,86435.51%
INTC260116P000250002024-06-18 1:50PM EDT2026-01-162.422.342.51-0.11-4.35%117,28234.89%
INTC260618P000250002024-06-17 3:27PM EDT2026-06-182.752.272.940.00-4002,65734.13%
INTC261218P000250002024-06-18 3:56PM EDT2026-12-183.252.743.40+0.05+1.56%137,86133.47%