La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,62-0,01 (-0,03 %)
À la clôture : 04:00PM EDT
30,61 -0,01 (-0,03 %)
Échanges après Bourse : 05:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:33.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000330002024-06-20 3:56PM EDT2024-06-210.010.010.02-0.02-66.67%1,6089,18753.91%
INTC240628C000330002024-06-20 3:59PM EDT2024-06-280.070.070.08-0.02-22.22%7533,50636.33%
INTC240705C000330002024-06-20 3:39PM EDT2024-07-050.160.150.17-0.01-5.88%1,1631,73533.99%
INTC240712C000330002024-06-20 3:55PM EDT2024-07-120.300.280.390.00-3411,19238.67%
INTC240719C000330002024-06-20 3:53PM EDT2024-07-190.450.430.46+0.02+4.65%9689,42336.43%
INTC240726C000330002024-06-20 3:25PM EDT2024-07-260.840.840.89-0.02-2.33%77655645.61%
INTC240802C000330002024-06-20 3:48PM EDT2024-08-021.000.931.12-0.04-3.85%9011447.71%
INTC240816C000330002024-06-20 3:57PM EDT2024-08-161.181.141.19+0.02+1.72%2103,17543.07%
INTC240920C000330002024-06-20 3:22PM EDT2024-09-201.551.561.60-0.01-0.64%1864,15740.99%
INTC241018C000330002024-06-20 3:20PM EDT2024-10-181.921.861.92+0.07+3.78%961,39140.60%
INTC241115C000330002024-06-20 11:36AM EDT2024-11-152.602.342.39-0.03-1.14%7226,35642.70%
INTC241220C000330002024-06-20 10:44AM EDT2024-12-202.852.612.69+0.18+6.74%153,03441.90%
INTC250620C000330002024-06-20 1:41PM EDT2025-06-204.284.104.25-0.02-0.47%1722,47542.48%
INTC250919C000330002024-06-20 3:02PM EDT2025-09-194.854.755.30+0.05+1.04%3772445.72%
INTC260116C000330002024-06-20 2:36PM EDT2026-01-165.755.006.10+0.20+3.60%141,84645.98%
INTC260618C000330002024-06-18 2:24PM EDT2026-06-186.486.056.600.00-141,11143.81%
INTC261218C000330002024-06-20 12:38PM EDT2026-12-187.507.207.80-0.20-2.60%281,86445.53%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000330002024-06-20 3:54PM EDT2024-06-212.322.212.64-0.13-5.31%2586,55067.19%
INTC240628P000330002024-06-20 10:46AM EDT2024-06-282.152.242.54-0.31-12.60%523244.34%
INTC240705P000330002024-06-18 10:47AM EDT2024-07-052.272.322.720.00-148243.75%
INTC240712P000330002024-06-20 9:50AM EDT2024-07-122.342.412.90-0.01-0.43%85143.99%
INTC240719P000330002024-06-20 3:54PM EDT2024-07-192.622.582.79-0.07-2.60%3348,93934.57%
INTC240726P000330002024-06-20 3:42PM EDT2024-07-263.053.003.10-0.08-2.56%1713840.72%
INTC240802P000330002024-06-18 12:21PM EDT2024-08-023.103.103.250.00-44741.31%
INTC240816P000330002024-06-20 11:06AM EDT2024-08-163.112.863.65-0.21-6.33%12,39544.82%
INTC240920P000330002024-06-20 3:46PM EDT2024-09-203.633.603.70+0.03+0.83%211,03036.28%
INTC241018P000330002024-06-20 11:01AM EDT2024-10-183.583.803.90-0.42-10.50%161,04234.77%
INTC241115P000330002024-06-20 11:21AM EDT2024-11-154.053.754.30-0.25-5.81%3012,38136.60%
INTC241220P000330002024-06-18 2:41PM EDT2024-12-204.454.354.500.00-405,25735.28%
INTC250620P000330002024-06-20 11:50AM EDT2025-06-205.215.305.50-0.09-1.70%18,88633.26%
INTC250919P000330002024-06-10 11:51AM EDT2025-09-195.805.706.30+0.02+0.35%2004,42835.62%
INTC260116P000330002024-06-20 11:36AM EDT2026-01-166.056.106.35-0.15-2.42%13210,80732.07%
INTC260618P000330002024-06-12 9:57AM EDT2026-06-186.356.556.750.00-11,51330.82%
INTC261218P000330002024-06-17 1:54PM EDT2026-12-186.926.807.300.00-1,6626,18330.42%