Marchés français ouverture 7 h 16 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:35.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000350002024-06-18 3:54PM EDT2024-06-210.010.000.010.00-18530,16562.50%
INTC240628C000350002024-06-18 2:45PM EDT2024-06-280.040.020.03+0.01+33.33%5921,73943.75%
INTC240705C000350002024-06-18 1:40PM EDT2024-07-050.060.040.060.00-2081,22338.28%
INTC240712C000350002024-06-18 3:24PM EDT2024-07-120.090.080.10-0.03-25.00%1491,20135.94%
INTC240719C000350002024-06-18 3:59PM EDT2024-07-190.170.160.17-0.04-19.05%1,98516,81836.23%
INTC240726C000350002024-06-18 3:37PM EDT2024-07-260.450.430.46-0.08-15.09%9158844.97%
INTC240802C000350002024-06-18 3:04PM EDT2024-08-020.560.500.65-0.06-9.68%1630747.31%
INTC240816C000350002024-06-18 3:56PM EDT2024-08-160.680.660.68-0.12-15.00%1,08721,87442.14%
INTC240920C000350002024-06-18 3:57PM EDT2024-09-201.021.001.03-0.10-8.93%55311,00440.23%
INTC241018C000350002024-06-18 3:25PM EDT2024-10-181.281.281.31-0.13-9.22%214,24639.82%
INTC241115C000350002024-06-18 3:36PM EDT2024-11-151.711.711.95-0.12-6.56%32717,30444.73%
INTC241220C000350002024-06-18 3:53PM EDT2024-12-202.022.012.15-0.08-3.81%2433,49242.68%
INTC250117C000350002024-06-18 3:59PM EDT2025-01-172.232.182.27-0.15-6.30%39824,32841.11%
INTC250321C000350002024-06-18 3:58PM EDT2025-03-212.842.782.85-0.05-1.73%374,18941.71%
INTC250620C000350002024-06-18 2:38PM EDT2025-06-203.503.453.60-0.25-6.67%1023,34042.36%
INTC250919C000350002024-06-18 1:34PM EDT2025-09-194.204.054.25-1.50-26.32%1286642.68%
INTC251219C000350002024-06-18 2:08PM EDT2025-12-194.774.604.90+0.10+2.14%111,44443.31%
INTC260116C000350002024-06-18 3:01PM EDT2026-01-164.904.855.00-0.20-3.92%2124,36542.90%
INTC260618C000350002024-06-18 2:32PM EDT2026-06-185.695.655.80-0.23-3.89%292,08942.77%
INTC261218C000350002024-06-18 3:51PM EDT2026-12-186.706.706.90-0.05-0.74%373,73543.98%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000350002024-06-18 1:21PM EDT2024-06-214.304.204.50+0.30+7.50%1310,572108.59%
INTC240628P000350002024-06-18 10:58AM EDT2024-06-284.154.304.45-0.65-13.54%121652.93%
INTC240705P000350002024-06-14 2:04PM EDT2024-07-054.664.304.450.00-5419540.63%
INTC240712P000350002024-06-13 11:35AM EDT2024-07-124.404.004.800.00-5655.18%
INTC240719P000350002024-06-18 1:57PM EDT2024-07-194.364.355.45+0.26+6.34%1810,28152.54%
INTC240726P000350002024-06-18 11:21AM EDT2024-07-264.393.705.25-0.65-12.90%110958.79%
INTC240802P000350002024-06-14 12:14PM EDT2024-08-024.904.605.700.00--251.17%
INTC240816P000350002024-06-18 12:17PM EDT2024-08-164.834.804.90+0.08+1.68%326,93238.09%
INTC240920P000350002024-06-17 11:52AM EDT2024-09-205.165.005.150.00-2615,99935.40%
INTC241018P000350002024-06-14 2:15PM EDT2024-10-185.485.205.300.00-17,67033.67%
INTC241115P000350002024-06-14 12:02PM EDT2024-11-155.805.506.050.00-11,44441.09%
INTC241220P000350002024-06-17 3:59PM EDT2024-12-205.535.706.200.00-187,62038.84%
INTC250117P000350002024-06-18 3:02PM EDT2025-01-175.905.806.45-0.10-1.67%3251,11139.01%
INTC250321P000350002024-06-18 12:37PM EDT2025-03-216.356.156.65+0.25+4.10%10118,05136.23%
INTC250620P000350002024-06-18 12:37PM EDT2025-06-206.706.606.80+0.20+3.08%10017,56532.69%
INTC250919P000350002024-06-14 9:53AM EDT2025-09-197.356.907.150.00-12,87931.89%
INTC251219P000350002024-06-17 9:32AM EDT2025-12-197.307.257.50-0.20-2.67%29,13031.49%
INTC260116P000350002024-06-14 12:15PM EDT2026-01-167.257.407.60-0.37-4.86%218,08531.38%
INTC260618P000350002024-06-18 12:13PM EDT2026-06-187.756.958.00-0.04-0.51%2036230.24%
INTC261218P000350002024-06-18 11:38AM EDT2026-12-188.378.258.50-0.18-2.11%288,66929.64%