La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,09+0,47 (+1,53 %)
À la clôture : 04:00PM EDT
31,15 +0,06 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:37.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240628C000370002024-06-21 3:58PM EDT2024-06-280.010.000.010.00-76682750.00%
INTC240705C000370002024-06-20 2:01PM EDT2024-07-050.020.000.100.00-15028150.00%
INTC240712C000370002024-06-21 2:24PM EDT2024-07-120.040.040.05-0.01-20.00%4032640.82%
INTC240719C000370002024-06-21 2:23PM EDT2024-07-190.080.080.09-0.01-11.11%7555,70839.65%
INTC240726C000370002024-06-21 3:55PM EDT2024-07-260.280.260.28+0.04+16.67%5127147.07%
INTC240802C000370002024-06-21 1:40PM EDT2024-08-020.360.310.36+0.06+20.00%179946.34%
INTC240816C000370002024-06-21 3:59PM EDT2024-08-160.440.430.45+0.03+7.32%42015,99143.16%
INTC240920C000370002024-06-21 3:55PM EDT2024-09-200.730.680.80+0.07+10.61%23914,24341.82%
INTC241018C000370002024-06-21 3:11PM EDT2024-10-181.000.960.99+0.10+11.11%323,37139.97%
INTC241115C000370002024-06-21 12:51PM EDT2024-11-151.381.181.41+0.05+3.76%2652842.29%
INTC241220C000370002024-06-21 3:58PM EDT2024-12-201.661.451.68+0.02+1.22%3142141.46%
INTC251219C000370002024-06-21 12:42PM EDT2025-12-194.303.704.95+0.05+1.18%12,12546.09%
INTC260116C000370002024-06-21 10:27AM EDT2026-01-164.534.404.60+0.03+0.67%3591,45942.70%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240628P000370002024-06-13 10:36AM EDT2024-06-286.745.556.200.00-20106.25%
INTC240712P000370002024-06-04 3:57PM EDT2024-07-126.903.857.950.00-20135.21%
INTC240719P000370002024-06-21 3:21PM EDT2024-07-195.855.556.20-0.50-7.87%51,35553.13%
INTC240816P000370002024-06-21 3:18PM EDT2024-08-166.106.106.20-0.74-10.82%505,38837.60%
INTC240920P000370002024-06-21 3:21PM EDT2024-09-206.306.256.75-0.29-4.40%1013,27442.68%
INTC241018P000370002024-06-21 3:43PM EDT2024-10-186.406.406.55-0.32-4.76%341,88333.55%
INTC241115P000370002024-06-20 9:38AM EDT2024-11-157.206.707.900.00-19750.44%
INTC241220P000370002024-06-20 9:36AM EDT2024-12-207.306.857.400.00-12539.06%
INTC251219P000370002024-06-17 1:52PM EDT2025-12-198.657.258.550.00-11,91130.71%
INTC260116P000370002024-06-20 11:27AM EDT2026-01-168.607.358.600.00-423,73130.29%