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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230616C000225002022-06-22 2:35PM EDT22.5015.6416.3516.700.00-21342.85%
INTC230616C000250002022-06-22 10:47AM EDT25.0013.3714.1014.450.00-22040.11%
INTC230616C000275002022-06-10 10:33AM EDT27.5013.2512.0512.400.00-26138.97%
INTC230616C000300002022-06-24 3:49PM EDT30.0010.1010.1510.45+0.65+6.88%111637.48%
INTC230616C000325002022-06-24 11:21AM EDT32.508.408.408.70+0.20+2.44%211436.46%
INTC230616C000350002022-06-23 3:58PM EDT35.006.306.757.500.00-2736338.22%
INTC230616C000375002022-06-24 1:13PM EDT37.505.605.455.60+0.60+12.00%201,22033.67%
INTC230616C000400002022-06-24 3:58PM EDT40.004.304.204.50+0.40+10.26%88298933.50%
INTC230616C000425002022-06-24 3:48PM EDT42.503.253.253.40+0.25+8.33%7,0451,55832.14%
INTC230616C000450002022-06-24 3:59PM EDT45.002.552.472.60+0.29+12.83%10713,24731.63%
INTC230616C000475002022-06-24 3:45PM EDT47.501.811.821.94+0.20+12.42%242,07331.03%
INTC230616C000500002022-06-24 3:58PM EDT50.001.391.351.45+0.17+13.93%10018,62630.71%
INTC230616C000525002022-06-24 3:50PM EDT52.501.040.971.09+0.10+10.64%5710,24130.59%
INTC230616C000550002022-06-24 3:40PM EDT55.000.770.720.80+0.05+6.94%165,53130.35%
INTC230616C000575002022-06-24 10:47AM EDT57.500.600.530.600.00-23,23430.35%
INTC230616C000600002022-06-24 3:05PM EDT60.000.420.400.45-0.01-2.33%21090530.37%
INTC230616C000650002022-06-24 2:57PM EDT65.000.240.220.35-0.03-11.11%61,54632.47%
INTC230616C000700002022-06-23 11:09AM EDT70.000.140.020.180.00-32,78131.74%
INTC230616C000750002022-06-24 3:25PM EDT75.000.110.020.13+0.01+10.00%92,16132.86%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230616P000225002022-06-23 3:23PM EDT22.500.910.580.990.00-40067649.98%
INTC230616P000250002022-06-23 1:36PM EDT25.001.280.951.140.00-119,32044.46%
INTC230616P000275002022-06-23 2:13PM EDT27.501.791.291.440.00-931,25840.72%
INTC230616P000300002022-06-24 9:30AM EDT30.002.281.852.01-0.15-6.17%16,98839.11%
INTC230616P000325002022-06-24 2:42PM EDT32.502.712.422.68-0.58-17.63%3073,37037.22%
INTC230616P000350002022-06-24 12:20PM EDT35.003.553.403.50-0.58-14.04%53,98335.41%
INTC230616P000375002022-06-24 3:13PM EDT37.504.614.454.55-0.59-11.35%1,48210,44734.09%
INTC230616P000400002022-06-24 1:33PM EDT40.005.855.705.90-0.85-12.69%58312,14733.59%
INTC230616P000425002022-06-24 12:18PM EDT42.507.257.157.35-0.85-10.49%9498,35132.57%
INTC230616P000450002022-06-23 12:09PM EDT45.0010.008.809.050.00-28,37032.08%
INTC230616P000475002022-06-22 12:28PM EDT47.5011.7010.6510.850.00-53,31131.21%
INTC230616P000500002022-06-23 10:49AM EDT50.0013.7012.5512.950.00-146631.67%
INTC230616P000525002022-06-24 12:43PM EDT52.5014.8214.7015.00-0.83-5.30%814630.84%
INTC230616P000550002022-06-21 9:37AM EDT55.0018.1016.9017.200.00-220330.52%
INTC230616P000575002022-06-21 2:28PM EDT57.5020.1919.2519.700.00-120232.98%
INTC230616P000600002022-06-23 3:44PM EDT60.0023.0221.6521.950.00-127232.08%
INTC230616P000650002022-06-21 9:48AM EDT65.0027.6426.4527.000.00-71336.84%
INTC230616P000700002022-05-26 1:00PM EDT70.0026.8531.4531.900.00--938.92%