La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,32+0,13 (+0,43 %)
À la clôture : 04:00PM EST
30,45 +0,13 (+0,43 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250117C000130002023-02-03 3:41PM EST13.0017.2617.1017.55+0.61+3.66%1,18134437.50%
INTC250117C000150002023-02-03 2:05PM EST15.0015.5015.3015.70+0.45+2.99%201,70835.79%
INTC250117C000175002023-02-03 3:15PM EST17.5013.4013.1513.60+0.20+1.52%1642235.77%
INTC250117C000200002023-02-03 2:05PM EST20.0011.6511.4011.75+0.30+2.64%362,22336.33%
INTC250117C000225002023-02-03 3:10PM EST22.509.759.6010.05+0.40+4.28%661436.16%
INTC250117C000250002023-02-03 3:45PM EST25.008.308.108.55+0.20+2.47%3313,04836.00%
INTC250117C000275002023-02-03 2:47PM EST27.506.906.757.00+0.40+6.15%802,34334.28%
INTC250117C000300002023-02-03 3:46PM EST30.005.785.555.95+0.28+5.09%27514,82834.72%
INTC250117C000325002023-02-03 2:42PM EST32.504.654.404.80+0.25+5.68%1952,19933.55%
INTC250117C000350002023-02-03 3:32PM EST35.003.803.653.90+0.15+4.11%42212,37732.98%
INTC250117C000375002023-02-03 12:50PM EST37.503.302.903.30+0.36+12.24%191,07533.41%
INTC250117C000400002023-02-03 3:52PM EST40.002.502.412.50+0.17+7.30%1359,13531.90%
INTC250117C000425002023-02-03 12:02PM EST42.502.151.812.20+0.32+17.49%2754432.94%
INTC250117C000450002023-02-03 3:31PM EST45.001.541.491.60+0.11+7.69%67424,82531.34%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250117P000130002023-02-01 3:46PM EST13.000.430.360.470.00-810,28544.34%
INTC250117P000150002023-02-03 10:38AM EST15.000.600.550.66-0.05-7.69%51,30641.55%
INTC250117P000175002023-02-03 12:47PM EST17.500.950.891.05-0.02-2.06%391,27039.58%
INTC250117P000200002023-02-03 3:59PM EST20.001.421.401.50-0.12-7.79%152,74237.11%
INTC250117P000225002023-02-03 3:36PM EST22.502.082.052.23-0.12-5.45%207,57036.21%
INTC250117P000250002023-02-03 3:32PM EST25.002.852.663.00-0.15-5.00%4,2057,01434.38%
INTC250117P000275002023-02-03 12:57PM EST27.503.753.703.90-0.10-2.60%1124,40832.48%
INTC250117P000300002023-02-03 3:34PM EST30.004.904.705.050.00-1059,04331.21%
INTC250117P000325002023-02-03 3:34PM EST32.506.206.006.600.00-233,13131.32%
INTC250117P000350002023-02-03 12:32PM EST35.007.507.457.85-0.45-5.66%108,72028.68%
INTC250117P000375002023-02-03 11:51AM EST37.509.129.109.60-0.33-3.49%61,35728.05%
INTC250117P000400002023-01-27 2:50PM EST40.0012.8510.9511.400.00-171,95526.80%
INTC250117P000425002023-02-03 12:44PM EST42.5012.9813.0013.60-2.00-13.35%48027.50%
INTC250117P000450002023-02-03 2:41PM EST45.0015.3715.1515.70-0.96-5.88%91,66626.78%