INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000150002023-05-31 3:36PM EDT15.0017.6516.8017.050.00-832151.86%
INTC240621C000180002023-06-01 9:33AM EDT18.0014.9514.1514.55+1.90+14.56%146451.61%
INTC240621C000200002023-05-31 12:17PM EDT20.0012.7012.5512.900.00-3162549.56%
INTC240621C000230002023-06-01 9:44AM EDT23.0010.4710.3010.55-0.53-4.82%325146.41%
INTC240621C000250002023-05-31 3:49PM EDT25.009.608.909.250.00-92,86046.07%
INTC240621C000270002023-05-31 1:51PM EDT27.008.207.657.750.00-823,75142.80%
INTC240621C000300002023-06-01 9:31AM EDT30.005.905.856.00-0.10-1.67%114,35840.93%
INTC240621C000320002023-06-01 9:39AM EDT32.004.904.854.95-0.10-2.00%474,60239.53%
INTC240621C000350002023-06-01 9:44AM EDT35.003.703.603.70-0.30-7.50%205,07338.36%
INTC240621C000370002023-05-31 3:51PM EDT37.003.202.943.050.00-22,15537.96%
INTC240621C000400002023-06-01 9:45AM EDT40.002.232.132.21-0.02-0.89%795,65837.04%
INTC240621C000420002023-05-31 3:24PM EDT42.001.991.721.810.00-162,97536.89%
INTC240621C000450002023-06-01 9:30AM EDT45.001.441.261.36+0.07+5.11%44,24336.96%
INTC240621C000470002023-06-01 9:48AM EDT47.001.031.041.09-0.08-7.21%61,64436.65%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000150002023-05-26 3:49PM EDT15.000.360.250.300.00-845747.95%
INTC240621P000180002023-05-31 2:56PM EDT18.000.510.520.560.00-5243844.39%
INTC240621P000200002023-05-31 2:35PM EDT20.000.740.770.800.00-136,39742.09%
INTC240621P000230002023-05-31 1:28PM EDT23.001.251.291.350.00-1,0311,65239.62%
INTC240621P000250002023-05-31 3:08PM EDT25.001.701.771.830.00-226,64837.98%
INTC240621P000270002023-05-31 12:21PM EDT27.002.432.372.420.00-1226,82036.40%
INTC240621P000300002023-05-31 2:32PM EDT30.003.323.503.600.00-10813,82334.71%
INTC240621P000320002023-05-31 2:38PM EDT32.004.184.454.550.00-1952,06133.57%
INTC240621P000350002023-05-26 3:48PM EDT35.007.506.106.200.00-162,63831.67%
INTC240621P000370002023-05-30 1:41PM EDT37.008.357.357.500.00-11,59730.66%
INTC240621P000400002023-05-31 3:39PM EDT40.009.259.609.750.00-910929.79%
INTC240621P000420002023-05-04 12:06PM EDT42.0011.3511.2011.400.00-81329.47%
INTC240621P000450002023-06-01 9:34AM EDT45.0013.8513.9014.25+0.45+3.36%32331.86%
INTC240621P000470002023-05-31 2:00PM EDT47.0015.2015.6016.100.00-2232.42%