La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,45-0,01 (-0,03 %)
À la clôture : 04:00PM EDT
30,42 -0,03 (-0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:36.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000360002024-06-14 3:40PM EDT2024-06-210.020.000.020.00-56241,29753.13%
INTC240628C000360002024-06-14 3:45PM EDT2024-06-280.020.020.030.00-73428,16544.53%
INTC240705C000360002024-06-14 2:08PM EDT2024-07-050.050.030.050.00-2224839.84%
INTC240712C000360002024-06-14 2:16PM EDT2024-07-120.060.060.07-0.02-25.00%311636.72%
INTC240719C000360002024-06-14 3:37PM EDT2024-07-190.120.110.120.00-314,82136.91%
INTC240726C000360002024-06-14 2:41PM EDT2024-07-260.320.300.35-0.02-5.88%106745.07%
INTC240802C000360002024-06-14 1:33PM EDT2024-08-020.410.290.50+0.02+5.13%1147.02%
INTC240816C000360002024-06-14 2:20PM EDT2024-08-160.500.520.55-0.02-3.85%2874,23242.92%
INTC240920C000360002024-06-14 3:24PM EDT2024-09-200.790.790.82-0.01-1.25%321,26240.19%
INTC241018C000360002024-06-14 3:51PM EDT2024-10-181.031.031.07+0.01+0.98%211,46739.75%
INTC241115C000360002024-06-14 3:38PM EDT2024-11-151.451.431.47-0.02-1.36%15,72541.82%
INTC241220C000360002024-06-14 11:15AM EDT2024-12-201.701.691.730.00-1287141.04%
INTC250117C000360002024-06-14 9:41AM EDT2025-01-171.901.891.95-0.02-1.04%22,12240.85%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000360002024-06-14 3:14PM EDT2024-06-215.605.205.90+0.05+0.90%9021,106110.35%
INTC240628P000360002024-06-13 11:33AM EDT2024-06-285.525.205.900.00-8378.13%
INTC240705P000360002024-06-14 2:33PM EDT2024-07-055.705.255.90-0.74-11.49%25163.77%
INTC240712P000360002024-06-10 1:37PM EDT2024-07-125.305.455.650.00--039.65%
INTC240719P000360002024-06-14 12:59PM EDT2024-07-195.725.205.65+0.17+3.06%13,90435.45%
INTC240816P000360002024-06-14 10:18AM EDT2024-08-165.955.806.25+0.42+7.59%43,11947.02%
INTC240920P000360002024-06-13 3:04PM EDT2024-09-205.996.006.100.00-29534.42%
INTC241018P000360002024-06-04 3:36PM EDT2024-10-186.506.106.250.00-37,75133.25%
INTC241115P000360002024-06-07 1:19PM EDT2024-11-156.356.406.850.00-510439.40%
INTC241220P000360002024-06-12 10:04AM EDT2024-12-206.116.557.200.00-13140.06%
INTC250117P000360002024-06-07 10:55AM EDT2025-01-176.636.656.800.00-105432.57%