La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,33-0,12 (-0,41 %)
À partir de 01:17PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:70.00
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000700002024-05-20 10:28AM EDT2024-06-210.010.000.010.00-104,044187.50%
INTC240719C000700002024-05-24 10:08AM EDT2024-07-190.010.000.010.00-33,53587.50%
INTC240816C000700002024-06-11 1:31PM EDT2024-08-160.010.010.030.00-596876.56%
INTC240920C000700002024-06-13 12:11PM EDT2024-09-200.020.010.080.00-51,77067.19%
INTC241220C000700002024-06-14 9:30AM EDT2024-12-200.070.050.07+0.01+16.67%33,83850.39%
INTC250117C000700002024-06-13 3:55PM EDT2025-01-170.090.100.110.00-19,97450.78%
INTC250919C000700002024-06-13 10:27AM EDT2025-09-190.390.390.460.00-201,27344.78%
INTC251219C000700002024-06-13 3:32PM EDT2025-12-190.580.570.640.00-12,70243.90%
INTC260116C000700002024-06-14 12:25PM EDT2026-01-160.710.650.69-0.02-2.74%3011,26743.56%
INTC260618C000700002024-06-13 10:47AM EDT2026-06-181.061.001.15+0.01+0.95%2001,39143.85%
INTC261218C000700002024-06-14 12:54PM EDT2026-12-181.521.501.60-0.06-3.75%2855,38042.94%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000700002024-01-25 12:40PM EDT2024-06-2120.3026.0527.400.00-2100.00%
INTC240719P000700002024-04-12 11:36AM EDT2024-07-1933.5539.8540.300.00-30157.03%
INTC240816P000700002024-04-04 9:47AM EDT2024-08-1629.2638.6539.850.00-10102.15%
INTC240920P000700002024-04-11 2:11PM EDT2024-09-2032.2039.5540.650.00-2095.90%
INTC241220P000700002024-05-10 3:59PM EDT2024-12-2040.1038.4540.350.00-3076.22%
INTC250117P000700002024-03-07 4:00PM EDT2025-01-1724.0530.1032.550.00-3000.00%
INTC250919P000700002024-01-26 3:19PM EDT2025-09-1926.8025.0029.250.00-2000.00%
INTC251219P000700002024-03-19 3:15PM EDT2025-12-1928.3032.8037.450.00-200.00%
INTC260116P000700002024-05-22 2:55PM EDT2026-01-1638.8037.9541.700.00-1058.06%
INTC260618P000700002024-02-15 12:13PM EDT2026-06-1826.0025.5030.500.00-220.00%
INTC261218P000700002024-06-06 10:01AM EDT2026-12-1839.5537.0041.850.00-1047.31%