INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
INTC250117C000130002023-05-31 9:35AM EDT13.0017.8717.3517.800.00-631153.91%
INTC250117C000150002023-06-05 2:03PM EDT15.0016.0015.7016.25-1.25-7.25%101,56553.13%
INTC250117C000175002023-06-01 3:08PM EDT17.5015.5013.7014.200.00-11,90650.05%
INTC250117C000200002023-06-05 1:58PM EDT20.0012.2011.8512.20-1.05-7.92%112,66249.01%
INTC250117C000225002023-06-02 3:26PM EDT22.5011.5010.1010.400.00-111,00946.18%
INTC250117C000250002023-06-05 3:24PM EDT25.008.708.508.90-1.15-11.68%196,73544.97%
INTC250117C000275002023-06-05 3:26PM EDT27.507.276.857.55-1.03-12.41%45,97743.80%
INTC250117C000300002023-06-05 3:42PM EDT30.005.955.906.20-0.95-13.77%12822,49141.70%
INTC250117C000325002023-06-05 2:55PM EDT32.504.954.654.95-0.75-13.16%234,34039.44%
INTC250117C000350002023-06-05 3:30PM EDT35.003.853.804.00-0.85-18.09%5916,56938.29%
INTC250117C000375002023-06-05 3:45PM EDT37.503.153.103.25-0.60-16.00%164,86937.63%
INTC250117C000400002023-06-05 3:49PM EDT40.002.502.392.65-0.60-19.35%29416,11337.23%
INTC250117C000425002023-06-05 1:36PM EDT42.502.001.722.25-0.46-18.70%74,32137.59%
INTC250117C000450002023-06-05 3:48PM EDT45.001.641.551.74-0.48-22.64%19735,37636.50%
INTC250117C000470002023-06-05 3:48PM EDT47.001.331.251.46-0.44-24.86%2481,15036.21%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC250117P000130002023-06-05 3:02PM EDT13.000.280.150.49-0.17-37.78%1011,01948.63%
INTC250117P000150002023-06-05 1:58PM EDT15.000.510.480.63+0.01+2.00%31,84744.39%
INTC250117P000175002023-06-05 3:43PM EDT17.500.840.720.86+0.10+13.51%132,20939.94%
INTC250117P000200002023-06-05 1:16PM EDT20.001.251.191.30+0.05+4.17%36,36537.67%
INTC250117P000225002023-06-02 10:16AM EDT22.501.781.751.93+0.03+1.71%112,69236.10%
INTC250117P000250002023-06-02 1:16PM EDT25.002.362.452.650.00-120,45533.99%
INTC250117P000275002023-06-05 3:10PM EDT27.503.403.353.50+0.12+3.66%910,21931.70%
INTC250117P000300002023-06-05 2:39PM EDT30.004.584.504.75+0.43+10.36%2115,04130.99%
INTC250117P000325002023-06-05 1:32PM EDT32.505.695.656.00+0.34+6.36%195,51128.98%
INTC250117P000350002023-06-05 3:56PM EDT35.007.357.057.50+0.47+6.83%19,02027.33%
INTC250117P000375002023-06-01 11:37AM EDT37.508.318.859.200.00-25,91825.71%
INTC250117P000400002023-06-05 3:45PM EDT40.0010.9510.7511.15+0.85+8.42%83,06624.61%
INTC250117P000425002023-06-01 12:53PM EDT42.5012.1612.8013.650.00-112827.52%
INTC250117P000450002023-06-01 12:53PM EDT45.0014.1615.0515.550.00-145723.37%
INTC250117P000470002023-06-01 12:53PM EDT47.0016.0116.6017.600.00-1425.81%