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:47.00
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719C000470002024-06-18 9:59AM EDT2024-07-190.010.000.030.00-31,70160.94%
INTC240816C000470002024-06-21 11:24AM EDT2024-08-160.050.050.060.00-21,33751.17%
INTC240920C000470002024-06-21 1:25PM EDT2024-09-200.100.090.10-0.01-9.09%573,49144.24%
INTC241018C000470002024-06-21 2:09PM EDT2024-10-180.160.140.160.00-82,80842.09%
INTC241115C000470002024-06-17 9:30AM EDT2024-11-150.270.280.300.00-213643.21%
INTC241220C000470002024-06-21 1:06PM EDT2024-12-200.420.400.42+0.04+10.53%131,70942.04%
INTC250117C000470002024-06-21 3:41PM EDT2025-01-170.560.330.70+0.01+1.82%33917,78844.82%
INTC250321C000470002024-06-20 10:39AM EDT2025-03-210.840.730.910.00-241942.53%
INTC250620C000470002024-06-20 10:39AM EDT2025-06-201.301.201.500.00-1052743.56%
INTC250919C000470002024-06-18 11:30AM EDT2025-09-191.691.562.210.00-185245.26%
INTC251219C000470002024-06-20 1:54PM EDT2025-12-192.102.052.540.00-71,96343.84%
INTC260116C000470002024-06-21 3:37PM EDT2026-01-162.412.053.75+0.10+4.33%1006,44351.22%
INTC260618C000470002024-06-13 12:02PM EDT2026-06-182.952.634.250.00-128448.49%
INTC261218C000470002024-06-21 3:43PM EDT2026-12-183.903.854.25+0.25+6.85%141,15843.34%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719P000470002024-06-20 3:05PM EDT2024-07-1916.4515.6516.950.00-5317105.27%
INTC240816P000470002024-06-21 3:47PM EDT2024-08-1615.7015.8016.95-0.75-4.56%34026877.73%
INTC240920P000470002024-06-21 3:47PM EDT2024-09-2015.7015.3516.95-0.70-4.27%54038352.34%
INTC241018P000470002024-04-26 3:33PM EDT2024-10-1815.0315.6517.350.00-17056.84%
INTC241115P000470002024-06-07 1:19PM EDT2024-11-1516.5014.8017.650.00-2272.46%
INTC241220P000470002024-06-17 2:53PM EDT2024-12-2016.2015.1016.700.00-324849.93%
INTC250117P000470002024-06-18 2:45PM EDT2025-01-1716.3614.5517.850.00-307,67063.26%
INTC250321P000470002024-05-09 2:22PM EDT2025-03-2116.9515.5016.550.00-1038.38%
INTC250620P000470002024-05-13 9:58AM EDT2025-06-2016.2416.3016.900.00-106337.87%
INTC250919P000470002024-05-30 2:12PM EDT2025-09-1916.9014.7518.500.00-1027048.47%
INTC251219P000470002024-06-07 12:31PM EDT2025-12-1916.7015.5017.000.00-545231.91%
INTC260116P000470002024-06-07 12:33PM EDT2026-01-1616.9516.3017.300.00-133,37433.81%
INTC260618P000470002024-02-05 10:43AM EDT2026-06-1810.059.1510.200.00-11130.00%
INTC261218P000470002024-05-08 1:58PM EDT2026-12-1817.7516.3017.550.00-15528.54%