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’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221118C000225002022-06-10 3:24PM EDT22.5017.2016.1516.550.00-1253.91%
INTC221118C000250002022-06-07 11:21AM EDT25.0018.5013.7514.200.00-11556.30%
INTC221118C000275002022-06-17 10:56AM EDT27.5010.1011.4511.750.00-15425747.75%
INTC221118C000300002022-06-24 11:13AM EDT30.009.119.259.65+0.99+12.19%7630045.85%
INTC221118C000325002022-06-24 2:29PM EDT32.507.307.257.45+0.95+14.96%12581440.33%
INTC221118C000350002022-06-24 11:14AM EDT35.005.295.455.60+0.57+12.08%1081,34637.84%
INTC221118C000375002022-06-24 3:19PM EDT37.503.803.854.00+0.69+22.19%651,27535.65%
INTC221118C000400002022-06-24 3:59PM EDT40.002.642.582.70+0.62+30.69%721,54633.84%
INTC221118C000425002022-06-24 3:53PM EDT42.501.611.611.72+0.33+25.78%1398,62532.40%
INTC221118C000450002022-06-24 3:10PM EDT45.000.950.951.01+0.16+20.25%6624,15730.96%
INTC221118C000475002022-06-24 3:47PM EDT47.500.550.540.63+0.10+22.22%1813,23331.08%
INTC221118C000500002022-06-24 3:17PM EDT50.000.330.330.38+0.07+26.92%962,15231.10%
INTC221118C000525002022-06-24 3:49PM EDT52.500.210.200.22+0.06+40.00%334,78830.96%
INTC221118C000550002022-06-24 2:52PM EDT55.000.130.120.17+0.01+8.33%263,64232.72%
INTC221118C000600002022-06-22 2:43PM EDT60.000.070.050.080.00-316,19734.18%
INTC221118C000650002022-06-24 11:11AM EDT65.000.050.030.080.00-201,41339.26%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221118P000225002022-06-22 12:54PM EDT22.500.300.210.260.00-130653.71%
INTC221118P000250002022-06-24 11:52AM EDT25.000.380.340.40-0.08-17.39%3627450.73%
INTC221118P000275002022-06-23 2:51PM EDT27.500.760.560.600.00-18958146.83%
INTC221118P000300002022-06-24 12:33PM EDT30.000.900.840.93-0.24-21.05%63,44543.95%
INTC221118P000325002022-06-24 10:51AM EDT32.501.411.311.40-0.34-19.43%312,51641.19%
INTC221118P000350002022-06-24 2:31PM EDT35.002.091.982.10-0.47-18.36%376,62339.14%
INTC221118P000375002022-06-24 3:36PM EDT37.503.102.903.05-0.45-12.68%3110,75237.35%
INTC221118P000400002022-06-24 3:47PM EDT40.004.354.104.25-0.60-12.12%263,68035.50%
INTC221118P000425002022-06-24 1:33PM EDT42.505.775.655.85-0.73-11.23%2816,99635.03%
INTC221118P000450002022-06-24 12:33PM EDT45.007.607.457.70-1.00-11.63%1392,22534.74%
INTC221118P000475002022-06-23 9:31AM EDT47.5010.509.509.800.00-21,39835.35%
INTC221118P000500002022-06-23 9:57AM EDT50.0013.1311.6512.100.00-11,26937.26%
INTC221118P000525002022-06-23 2:10PM EDT52.5015.8014.1514.450.00-12,95838.97%
INTC221118P000550002022-06-16 3:06PM EDT55.0018.0416.5516.900.00-211,19441.90%
INTC221118P000600002022-06-17 11:08AM EDT60.0023.3021.4521.800.00-13846.48%