La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,61+1,20 (+3,21 %)
À la clôture : 04:00PM EDT
38,61 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220715C000225002022-06-02 10:03AM EDT22.5021.7016.0516.250.00-113107.03%
INTC220715C000250002022-06-16 3:54PM EDT25.0012.2613.5513.750.00-119687.89%
INTC220715C000275002022-06-01 3:59PM EDT27.5016.7011.0511.250.00-101170.70%
INTC220715C000300002022-06-24 1:10PM EDT30.008.658.608.75+1.50+20.98%258659.38%
INTC220715C000325002022-06-24 3:04PM EDT32.506.056.156.30+1.20+24.74%1725054.88%
INTC220715C000350002022-06-24 3:59PM EDT35.003.853.803.90+1.00+35.09%6959341.41%
INTC220715C000375002022-06-24 3:57PM EDT37.501.801.821.88+0.62+52.54%56112,30035.11%
INTC220715C000400002022-06-24 3:59PM EDT40.000.530.510.54+0.27+103.85%2,80715,77029.93%
INTC220715C000425002022-06-24 3:57PM EDT42.500.100.090.11+0.05+100.00%6,87419,89929.88%
INTC220715C000450002022-06-24 3:22PM EDT45.000.040.040.05+0.01+33.33%7141,23236.33%
INTC220715C000475002022-06-24 3:58PM EDT47.500.030.020.050.00-47424,43346.48%
INTC220715C000500002022-06-24 3:29PM EDT50.000.020.020.03-0.01-33.33%1,15519,99450.00%
INTC220715C000525002022-06-24 3:46PM EDT52.500.030.020.03+0.01+50.00%8759,12957.81%
INTC220715C000550002022-06-24 2:20PM EDT55.000.020.010.03+0.01+100.00%149,21963.28%
INTC220715C000575002022-06-24 2:36PM EDT57.500.020.010.02+0.01+100.00%94,35967.97%
INTC220715C000600002022-06-24 2:13PM EDT60.000.010.000.020.00-129,48671.09%
INTC220715C000625002022-06-21 9:44AM EDT62.500.010.000.010.00-102,10971.88%
INTC220715C000650002022-06-21 11:35AM EDT65.000.010.000.030.00-33,11885.94%
INTC220715C000700002022-06-24 3:28PM EDT70.000.010.000.030.00-163,58896.88%
INTC220715C000750002022-05-23 12:26PM EDT75.000.010.000.010.00-121593.75%
INTC220715C000800002022-06-02 2:50PM EDT80.000.010.000.010.00-42,179103.13%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220715P000225002022-06-23 10:11AM EDT22.500.010.000.020.00-129390.63%
INTC220715P000250002022-06-21 3:29PM EDT25.000.010.010.020.00-11,47777.34%
INTC220715P000275002022-06-23 10:49AM EDT27.500.020.000.020.00-11,69859.38%
INTC220715P000300002022-06-24 3:16PM EDT30.000.030.020.04-0.02-40.00%551,68452.34%
INTC220715P000325002022-06-24 3:59PM EDT32.500.070.060.08-0.06-46.15%517,87945.12%
INTC220715P000350002022-06-24 3:54PM EDT35.000.220.200.22-0.21-48.84%72821,19337.89%
INTC220715P000375002022-06-24 3:53PM EDT37.500.710.690.72-0.49-40.83%1,04923,61433.59%
INTC220715P000400002022-06-24 3:59PM EDT40.001.871.841.90-1.03-35.52%40536,68429.00%
INTC220715P000425002022-06-24 3:34PM EDT42.504.203.854.00-0.98-18.92%3,34538,74229.88%
INTC220715P000450002022-06-24 3:51PM EDT45.006.606.306.50-1.10-14.29%77740,54142.38%
INTC220715P000475002022-06-24 3:53PM EDT47.509.008.808.95-1.13-11.15%183,21247.85%
INTC220715P000500002022-06-24 3:07PM EDT50.0011.5511.3011.45-1.21-9.48%291,07057.23%
INTC220715P000525002022-06-23 1:40PM EDT52.5015.5113.8014.000.00-416851.56%
INTC220715P000550002022-06-23 9:35AM EDT55.0017.6516.3016.500.00-31759.38%
INTC220715P000575002022-06-21 9:37AM EDT57.5019.9918.8019.000.00-275165.63%
INTC220715P000600002022-06-24 1:35PM EDT60.0021.4521.3021.50+5.60+35.33%21571.88%
INTC220715P000625002022-06-17 10:54AM EDT62.5025.7723.8024.000.00-2076.56%
INTC220715P000650002022-06-17 2:03PM EDT65.0028.0026.2526.550.00-3082.81%
INTC220715P000700002022-05-17 9:40AM EDT70.0026.0632.7032.850.00-10210.45%
INTC220715P000750002022-05-10 1:23PM EDT75.0031.1534.8535.100.00-300.00%
INTC220715P000800002022-05-18 12:30PM EDT80.0037.2042.9543.100.00-10250.88%