La bourse ferme dans 3 h 23 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
30,58 -0,18 (-0,59 %)
Avant Bourse : 08:07AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:60.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000600002024-06-12 9:30AM EDT2024-06-210.020.000.000.00-110,44650.00%
INTC240719C000600002024-06-12 3:55PM EDT2024-07-190.030.000.000.00-823,82250.00%
INTC240816C000600002024-06-12 3:28PM EDT2024-08-160.020.000.000.00-1267,29525.00%
INTC240920C000600002024-06-12 1:16PM EDT2024-09-200.030.000.000.00-10512,02925.00%
INTC241018C000600002024-06-12 2:59PM EDT2024-10-180.040.000.000.00-63,74825.00%
INTC241220C000600002024-06-12 2:52PM EDT2024-12-200.110.000.000.00-331,49625.00%
INTC250117C000600002024-06-12 3:59PM EDT2025-01-170.170.000.000.00-33513,39225.00%
INTC250321C000600002024-06-12 2:44PM EDT2025-03-210.240.000.000.00-223,56612.50%
INTC250620C000600002024-06-12 11:35AM EDT2025-06-200.490.000.000.00-10940412.50%
INTC250919C000600002024-06-12 10:23AM EDT2025-09-190.720.000.000.00-2432,74412.50%
INTC251219C000600002024-06-12 2:44PM EDT2025-12-190.960.000.000.00-1,1832,15312.50%
INTC260116C000600002024-06-12 1:54PM EDT2026-01-161.080.000.000.00-159,62012.50%
INTC260618C000600002024-06-12 3:12PM EDT2026-06-181.560.000.000.00-1646812.50%
INTC261218C000600002024-06-12 3:04PM EDT2026-12-182.220.000.000.00-223,19812.50%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000600002024-05-15 10:00AM EDT2024-06-2129.080.000.000.00-500.00%
INTC240719P000600002024-05-29 9:45AM EDT2024-07-1930.060.000.000.00-1000.00%
INTC240816P000600002024-06-10 9:43AM EDT2024-08-1629.520.000.000.00-1200.00%
INTC240920P000600002024-06-04 9:42AM EDT2024-09-2029.770.000.000.00-2200.00%
INTC241018P000600002024-06-11 12:38PM EDT2024-10-1829.180.000.000.00-1200.00%
INTC241220P000600002024-06-12 9:50AM EDT2024-12-2028.700.000.000.00-1650.00%
INTC250117P000600002024-06-12 9:53AM EDT2025-01-1728.650.000.000.00-100.00%
INTC250321P000600002024-03-14 10:02AM EDT2025-03-2118.2023.2524.650.00-1020.00%
INTC250620P000600002024-05-07 3:10PM EDT2025-06-2029.1527.0531.600.00--066.68%
INTC250919P000600002024-02-12 10:48AM EDT2025-09-1916.8616.6518.000.00-4250.00%
INTC251219P000600002024-05-23 10:13AM EDT2025-12-1929.260.000.000.00-1010.00%
INTC260116P000600002024-05-20 1:02PM EDT2026-01-1627.810.000.000.00-9150.00%
INTC260618P000600002024-05-24 9:41AM EDT2026-06-1829.680.000.000.00-1000.00%
INTC261218P000600002024-05-31 9:30AM EDT2026-12-1829.800.000.000.00-1040.00%