La bourse ferme dans 3 h 22 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,76-0,16 (-0,52 %)
À la clôture : 04:00PM EDT
30,58 -0,18 (-0,59 %)
Avant Bourse : 08:07AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:27.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614C000270002024-06-06 3:18PM EDT2024-06-143.550.000.000.00-2140.00%
INTC240621C000270002024-06-12 10:23AM EDT2024-06-214.150.000.000.00-83,8370.00%
INTC240628C000270002024-06-12 9:37AM EDT2024-06-284.050.000.000.00-551890.00%
INTC240705C000270002024-06-10 9:37AM EDT2024-07-053.300.000.000.00-150.00%
INTC240712C000270002024-06-11 11:12AM EDT2024-07-124.100.000.000.00-140.00%
INTC240719C000270002024-06-12 3:59PM EDT2024-07-194.100.000.000.00-272090.00%
INTC240726C000270002024-06-07 10:06AM EDT2024-07-264.180.000.000.00-770.00%
INTC240816C000270002024-06-12 3:58PM EDT2024-08-164.550.000.000.00-181620.00%
INTC240920C000270002024-06-12 1:54PM EDT2024-09-204.800.000.000.00-3630.00%
INTC241018C000270002024-06-12 3:37PM EDT2024-10-185.000.000.000.00-5110.00%
INTC241115C000270002024-06-03 9:43AM EDT2024-11-155.430.000.000.00-1710.00%
INTC241220C000270002024-06-12 3:30PM EDT2024-12-205.500.000.000.00-52380.00%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614P000270002024-06-12 2:38PM EDT2024-06-140.010.000.000.00-171,04150.00%
INTC240621P000270002024-06-12 3:51PM EDT2024-06-210.030.000.000.00-63628,60325.00%
INTC240628P000270002024-06-12 2:39PM EDT2024-06-280.040.000.000.00-5734012.50%
INTC240705P000270002024-06-12 3:41PM EDT2024-07-050.070.000.000.00-5924012.50%
INTC240712P000270002024-06-12 3:19PM EDT2024-07-120.110.000.000.00-1222112.50%
INTC240719P000270002024-06-12 3:28PM EDT2024-07-190.190.000.000.00-992,56312.50%
INTC240726P000270002024-06-12 10:51AM EDT2024-07-260.360.000.000.00-15012.50%
INTC240816P000270002024-06-12 3:27PM EDT2024-08-160.610.000.000.00-288526.25%
INTC240920P000270002024-06-12 1:57PM EDT2024-09-200.760.000.000.00-2042,4266.25%
INTC241018P000270002024-06-10 10:42AM EDT2024-10-180.980.000.000.00-32,1606.25%
INTC241115P000270002024-06-12 9:59AM EDT2024-11-151.130.000.000.00-123,1676.25%
INTC241220P000270002024-06-12 3:28PM EDT2024-12-201.500.000.000.00-232,7826.25%