Marchés français ouverture 2 h 28 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:26.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000260002024-06-17 3:55PM EDT2024-06-214.904.355.65-0.10-2.00%189178.52%
INTC240628C000260002024-06-14 11:55AM EDT2024-06-284.504.405.750.00-211104.30%
INTC240705C000260002024-06-17 1:49PM EDT2024-07-054.803.105.800.00-523120.31%
INTC240712C000260002024-06-17 12:31PM EDT2024-07-124.704.454.850.00-3753.52%
INTC240719C000260002024-06-18 11:43AM EDT2024-07-195.044.604.90+0.09+1.82%618750.10%
INTC240726C000260002024-06-18 3:02PM EDT2024-07-264.953.455.70+0.15+3.12%2177.05%
INTC240802C000260002024-06-13 9:57AM EDT2024-08-024.854.505.900.00-505053.91%
INTC240816C000260002024-06-17 12:37PM EDT2024-08-165.104.855.450.00-34854.74%
INTC240920C000260002024-06-18 10:31AM EDT2024-09-205.705.405.50+0.10+1.79%15744.53%
INTC241018C000260002024-06-17 10:17AM EDT2024-10-185.465.555.800.00-43344.92%
INTC241115C000260002024-06-17 1:44PM EDT2024-11-156.155.806.150.00-12446.34%
INTC241220C000260002024-06-11 11:01AM EDT2024-12-206.556.256.400.00-25845.36%
INTC250117C000260002024-06-18 3:51PM EDT2025-01-176.535.956.60-0.22-3.26%119444.92%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000260002024-06-18 10:31AM EDT2024-06-210.010.000.010.00-102,66575.00%
INTC240628P000260002024-06-18 9:31AM EDT2024-06-280.010.000.050.00-3031051.56%
INTC240705P000260002024-06-18 3:22PM EDT2024-07-050.020.010.030.00-12218040.63%
INTC240712P000260002024-06-18 2:57PM EDT2024-07-120.030.030.040.00-67635.94%
INTC240719P000260002024-06-18 2:59PM EDT2024-07-190.070.060.070.00-2152,34735.55%
INTC240726P000260002024-06-18 12:32PM EDT2024-07-260.220.200.26+0.01+4.76%825244.73%
INTC240802P000260002024-06-18 2:10PM EDT2024-08-020.260.250.300.00-1417542.97%
INTC240816P000260002024-06-18 10:24AM EDT2024-08-160.320.340.36-0.01-3.03%560239.84%
INTC240920P000260002024-06-17 1:41PM EDT2024-09-200.540.520.550.00-575836.82%
INTC241018P000260002024-06-18 11:41AM EDT2024-10-180.690.680.71-0.05-6.76%662235.79%
INTC241115P000260002024-06-17 1:08PM EDT2024-11-151.050.991.040.00-1005,77338.28%
INTC241220P000260002024-06-18 10:34AM EDT2024-12-201.111.151.19-0.13-10.48%22,15236.79%
INTC250117P000260002024-06-18 2:56PM EDT2025-01-171.281.251.30+0.03+2.40%243,18935.84%