La bourse est fermée

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:45.00
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000450002024-06-18 11:47AM EDT2024-06-210.010.000.010.00-349,749156.25%
INTC240628C000450002024-06-06 1:23PM EDT2024-06-280.010.000.030.00-112395.31%
INTC240705C000450002024-06-17 1:46PM EDT2024-07-050.010.000.030.00-1818473.44%
INTC240712C000450002024-06-18 1:54PM EDT2024-07-120.010.000.020.00-32459.38%
INTC240719C000450002024-06-17 12:02PM EDT2024-07-190.020.010.020.00-312,74154.69%
INTC240726C000450002024-06-18 1:05PM EDT2024-07-260.040.040.050.00-1181457.03%
INTC240816C000450002024-06-18 3:07PM EDT2024-08-160.060.060.070.00-253,88749.02%
INTC240920C000450002024-06-18 12:55PM EDT2024-09-200.130.120.130.00-1623,38143.16%
INTC241018C000450002024-06-17 3:26PM EDT2024-10-180.200.180.200.00-171,35641.31%
INTC241115C000450002024-06-18 3:03PM EDT2024-11-150.350.340.36-0.03-7.89%4659842.53%
INTC241220C000450002024-06-18 2:23PM EDT2024-12-200.500.450.490.00-362,35341.41%
INTC250117C000450002024-06-18 3:11PM EDT2025-01-170.610.590.62-0.03-4.69%5542,56641.16%
INTC250321C000450002024-06-18 3:47PM EDT2025-03-210.920.911.01-0.09-8.91%692,45842.02%
INTC250620C000450002024-06-18 2:38PM EDT2025-06-201.431.251.51-0.03-2.05%401,03141.98%
INTC250919C000450002024-06-18 2:13PM EDT2025-09-192.001.812.08-0.07-3.38%11,09942.66%
INTC251219C000450002024-06-18 1:32PM EDT2025-12-192.422.332.48-0.03-1.22%94,23942.03%
INTC260116C000450002024-06-18 3:57PM EDT2026-01-162.592.492.80-0.23-8.16%14710,68443.31%
INTC260618C000450002024-06-18 10:33AM EDT2026-06-183.302.984.20+0.05+1.54%1063247.08%
INTC261218C000450002024-06-18 2:33PM EDT2026-12-184.154.054.60-0.07-1.66%262,34744.23%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000450002024-06-18 2:50PM EDT2024-06-2114.8714.1015.60+0.70+4.94%60128323.44%
INTC240628P000450002024-05-22 11:15AM EDT2024-06-2812.7214.3014.450.00--084.38%
INTC240719P000450002024-06-18 2:53PM EDT2024-07-1914.4014.3014.45+0.27+1.91%24027869.14%
INTC240816P000450002024-06-18 2:53PM EDT2024-08-1614.3013.3014.75+0.20+1.42%28335368.75%
INTC240920P000450002024-06-18 2:53PM EDT2024-09-2014.4014.3014.60+0.25+1.77%38071748.54%
INTC241018P000450002024-05-13 1:50PM EDT2024-10-1814.3614.1514.500.00-60337.99%
INTC241115P000450002024-05-28 10:48AM EDT2024-11-1513.7314.3015.000.00-2149.32%
INTC241220P000450002024-06-06 9:55AM EDT2024-12-2014.6314.3014.650.00-1536.13%
INTC250117P000450002024-06-18 12:25PM EDT2025-01-1714.3014.3515.250.00-13,52545.78%
INTC250321P000450002024-05-08 12:58PM EDT2025-03-2115.1414.3014.550.00-46826.95%
INTC250620P000450002024-06-03 12:59PM EDT2025-06-2015.5714.6016.500.00-246148.18%
INTC250919P000450002024-06-13 12:38PM EDT2025-09-1915.0013.0515.950.00-1002,17938.28%
INTC251219P000450002024-06-14 10:25AM EDT2025-12-1915.2614.9015.650.00-13,41832.37%
INTC260116P000450002024-06-11 3:14PM EDT2026-01-1614.8215.0015.650.00-23,98431.57%
INTC260618P000450002024-04-29 9:35AM EDT2026-06-1814.7015.3016.250.00-11,03432.47%
INTC261218P000450002024-06-17 11:45AM EDT2026-12-1815.3015.1515.800.00-243926.15%