La bourse ferme dans 3 h 24 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
30,60 -0,16 (-0,52 %)
Avant Bourse : 08:06AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:40.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614C000400002024-06-04 2:42PM EDT2024-06-140.010.000.000.00-5681,08850.00%
INTC240621C000400002024-06-12 1:03PM EDT2024-06-210.010.000.000.00-5036,48950.00%
INTC240628C000400002024-06-12 9:59AM EDT2024-06-280.020.000.000.00-2417425.00%
INTC240705C000400002024-06-12 1:16PM EDT2024-07-050.030.000.000.00-543625.00%
INTC240712C000400002024-06-12 2:10PM EDT2024-07-120.040.000.000.00-3725.00%
INTC240719C000400002024-06-12 3:57PM EDT2024-07-190.040.000.000.00-33415,35925.00%
INTC240726C000400002024-06-12 11:39AM EDT2024-07-260.130.000.000.00-384112.50%
INTC240816C000400002024-06-12 3:28PM EDT2024-08-160.180.000.000.00-6987,51412.50%
INTC240920C000400002024-06-12 3:23PM EDT2024-09-200.320.000.000.00-23715,69512.50%
INTC241018C000400002024-06-12 3:52PM EDT2024-10-180.490.000.000.00-3524,36212.50%
INTC241115C000400002024-06-12 3:45PM EDT2024-11-150.760.000.000.00-1499112.50%
INTC241220C000400002024-06-12 3:56PM EDT2024-12-201.020.000.000.00-1566,5336.25%
INTC250117C000400002024-06-12 3:56PM EDT2025-01-171.200.000.000.00-1,58469,6056.25%
INTC250321C000400002024-06-12 3:52PM EDT2025-03-211.660.000.000.00-893,3196.25%
INTC250620C000400002024-06-12 2:42PM EDT2025-06-202.200.000.000.00-672,0816.25%
INTC250919C000400002024-06-12 11:43AM EDT2025-09-192.940.000.000.00-41,2456.25%
INTC251219C000400002024-06-12 3:46PM EDT2025-12-193.350.000.000.00-134,3176.25%
INTC260116C000400002024-06-12 3:23PM EDT2026-01-163.550.000.000.00-465,7746.25%
INTC260618C000400002024-06-12 12:12PM EDT2026-06-184.480.000.000.00-116793.13%
INTC261218C000400002024-06-12 3:35PM EDT2026-12-185.240.000.000.00-24219,3143.13%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614P000400002024-06-12 11:21AM EDT2024-06-149.100.000.000.00-150.00%
INTC240621P000400002024-06-11 3:04PM EDT2024-06-218.950.000.000.00-4905830.00%
INTC240628P000400002024-06-06 9:31AM EDT2024-06-289.520.000.000.00-120.00%
INTC240712P000400002024-06-06 11:03AM EDT2024-07-129.530.000.000.00--00.00%
INTC240719P000400002024-06-12 2:43PM EDT2024-07-199.460.000.000.00-23,9940.00%
INTC240816P000400002024-06-12 1:23PM EDT2024-08-169.150.000.000.00-13,1680.00%
INTC240920P000400002024-06-12 1:27PM EDT2024-09-209.200.000.000.00-412,5310.00%
INTC241018P000400002024-06-11 3:39PM EDT2024-10-189.300.000.000.00-301,2950.00%
INTC241115P000400002024-06-06 1:17PM EDT2024-11-159.760.000.000.00-11480.00%
INTC241220P000400002024-06-12 12:21PM EDT2024-12-209.550.000.000.00-206,1400.00%
INTC250117P000400002024-06-12 1:51PM EDT2025-01-179.750.000.000.00-317,3180.00%
INTC250321P000400002024-06-10 2:08PM EDT2025-03-2110.050.000.000.00-17,2180.00%
INTC250620P000400002024-06-12 2:44PM EDT2025-06-2010.400.000.000.00-1211,0110.00%
INTC250919P000400002024-05-29 3:30PM EDT2025-09-1910.820.000.000.00-12,2490.00%
INTC251219P000400002024-06-10 3:24PM EDT2025-12-1910.800.000.000.00-12,7600.00%
INTC260116P000400002024-06-12 12:01PM EDT2026-01-1610.760.000.000.00-588,4430.00%
INTC260618P000400002024-06-04 1:43PM EDT2026-06-1811.660.000.000.00-122,6880.00%
INTC261218P000400002024-06-12 3:00PM EDT2026-12-1811.940.000.000.00-429690.00%