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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221021C000225002022-05-24 10:33AM EDT22.5019.1515.1015.300.00-150.00%
INTC221021C000250002022-06-23 3:24PM EDT25.0012.5013.7014.050.00-213351.07%
INTC221021C000275002022-06-16 11:30AM EDT27.5010.7511.3511.700.00-217951.81%
INTC221021C000300002022-06-24 9:52AM EDT30.009.109.109.30+0.85+10.30%1019243.90%
INTC221021C000325002022-06-22 1:51PM EDT32.506.426.957.200.00-1226240.82%
INTC221021C000350002022-06-24 3:51PM EDT35.005.155.155.30+0.70+15.73%41,26638.11%
INTC221021C000375002022-06-24 12:54PM EDT37.503.603.553.65+0.84+30.43%5589435.55%
INTC221021C000400002022-06-24 3:58PM EDT40.002.302.282.42+0.47+25.68%1532,04334.42%
INTC221021C000425002022-06-24 2:03PM EDT42.501.281.331.41+0.31+31.96%3762,80432.20%
INTC221021C000450002022-06-24 3:54PM EDT45.000.770.740.80+0.22+40.00%5206,30931.32%
INTC221021C000475002022-06-24 3:05PM EDT47.500.410.400.45+0.10+32.26%3983,06631.10%
INTC221021C000500002022-06-24 3:07PM EDT50.000.240.230.28+0.07+41.18%2,1063,17332.03%
INTC221021C000525002022-06-24 3:58PM EDT52.500.160.140.17+0.06+60.00%283,62132.67%
INTC221021C000550002022-06-24 2:54PM EDT55.000.100.090.12+0.01+11.11%1066,01234.18%
INTC221021C000575002022-06-24 3:40PM EDT57.500.080.060.10+0.01+14.29%1552,37336.33%
INTC221021C000600002022-06-24 1:45PM EDT60.000.060.040.07+0.01+20.00%151,91437.31%
INTC221021C000650002022-06-21 11:53AM EDT65.000.040.040.070.00-51,09242.77%
INTC221021C000700002022-06-23 3:07PM EDT70.000.030.020.040.00-1501,08744.34%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221021P000225002022-06-22 3:49PM EDT22.500.210.150.200.00-1157956.25%
INTC221021P000250002022-06-24 11:06AM EDT25.000.250.230.27-0.11-30.56%132050.39%
INTC221021P000275002022-06-24 3:19PM EDT27.500.430.400.43-0.08-15.69%42,19947.31%
INTC221021P000300002022-06-24 1:14PM EDT30.000.680.650.73-0.25-26.88%586244.78%
INTC221021P000325002022-06-24 11:33AM EDT32.501.091.051.13-0.28-20.44%62,12541.50%
INTC221021P000350002022-06-24 3:51PM EDT35.001.711.601.70-0.45-20.83%413,39238.26%
INTC221021P000375002022-06-24 3:51PM EDT37.502.582.522.65-0.62-19.38%19819,32836.84%
INTC221021P000400002022-06-24 1:45PM EDT40.003.853.703.80-0.65-14.44%686,13034.33%
INTC221021P000425002022-06-23 11:25AM EDT42.506.255.255.450.00-154,25834.08%
INTC221021P000450002022-06-22 10:59AM EDT45.007.407.107.40-0.84-10.19%167,20434.47%
INTC221021P000475002022-06-23 10:40AM EDT47.5010.429.309.600.00-41,42236.01%
INTC221021P000500002022-06-23 10:40AM EDT50.0012.8411.5512.000.00-321,95939.55%
INTC221021P000525002022-06-24 10:35AM EDT52.5014.3014.0014.45-1.05-6.84%589343.34%
INTC221021P000550002022-06-23 3:06PM EDT55.0018.0016.4516.900.00-151,32846.58%
INTC221021P000575002022-06-23 2:39PM EDT57.5020.5018.9519.350.00-5335649.37%
INTC221021P000600002022-06-23 2:32PM EDT60.0022.3521.4021.90-0.70-3.04%440854.39%
INTC221021P000650002022-06-21 9:58AM EDT65.0027.3026.4026.900.00-650953.27%
INTC221021P000700002022-06-23 3:12PM EDT70.0032.9031.4031.800.00-1819656.74%