La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,24-0,20 (-0,70 %)
À la clôture : 04:00PM EST
28,23 -0,01 (-0,04 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:20.00
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216C000200002022-12-07 3:00PM EST2022-12-168.358.208.350.00-1599125.00%
INTC221223C000200002022-11-16 11:42AM EST2022-12-2310.058.208.350.00--188.28%
INTC230120C000200002022-12-08 9:45AM EST2023-01-208.258.358.450.00-51,37567.77%
INTC230217C000200002022-12-09 12:14PM EST2023-02-178.908.458.60-0.04-0.45%2660.55%
INTC230317C000200002022-12-09 12:47PM EST2023-03-178.908.508.70+0.10+1.14%511954.59%
INTC230421C000200002022-12-09 1:32PM EST2023-04-218.898.658.80-1.27-12.50%15251.22%
INTC230616C000200002022-12-05 2:01PM EST2023-06-169.608.859.000.00-858149.95%
INTC230915C000200002022-12-09 1:43PM EST2023-09-159.359.109.30-1.00-9.66%10546.53%
INTC240119C000200002022-12-09 3:30PM EST2024-01-199.759.409.70-0.05-0.51%71,21344.24%
INTC250117C000200002022-12-09 2:05PM EST2025-01-1710.4410.2010.50-0.06-0.57%461,71639.62%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216P000200002022-12-08 12:01PM EST2022-12-160.010.000.010.00-238,55396.88%
INTC221223P000200002022-12-08 10:54AM EST2022-12-230.010.000.010.00-303068.75%
INTC221230P000200002022-12-02 9:45AM EST2022-12-300.020.010.020.00-91164.06%
INTC230106P000200002022-11-30 10:02AM EST2023-01-060.030.020.030.00--459.38%
INTC230120P000200002022-12-09 2:50PM EST2023-01-200.040.040.050.00-1310,40353.13%
INTC230217P000200002022-12-09 11:08AM EST2023-02-170.150.170.18-0.02-11.76%292153.71%
INTC230317P000200002022-12-09 3:40PM EST2023-03-170.260.270.280.00-99,11650.68%
INTC230421P000200002022-12-08 9:30AM EST2023-04-210.370.370.390.00-11,11247.95%
INTC230616P000200002022-12-08 11:45AM EST2023-06-160.610.620.630.00-36,87046.78%
INTC230721P000200002022-12-06 3:52PM EST2023-07-210.700.690.780.00-410446.34%
INTC230915P000200002022-12-09 10:56AM EST2023-09-150.910.910.99-0.02-2.15%13752345.31%
INTC240119P000200002022-12-09 10:46AM EST2024-01-191.241.221.33-0.04-3.12%86,51942.51%
INTC250117P000200002022-12-08 9:45AM EST2025-01-172.202.082.260.00-501,04039.65%