Marchés français ouverture 1 h 29 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,07+1,17 (+4,05 %)
À la clôture : 04:00PM EST
29,96 -0,11 (-0,37 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:25.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000250002022-11-30 1:23PM EST2022-12-023.300.000.000.00-1000.00%
INTC221209C000250002022-11-30 10:53AM EST2022-12-093.400.000.000.00-100.00%
INTC221216C000250002022-11-30 3:12PM EST2022-12-164.600.000.000.00-4800.00%
INTC221223C000250002022-11-18 1:59PM EST2022-12-235.030.000.000.00-100.00%
INTC221230C000250002022-11-28 1:32PM EST2022-12-304.120.000.000.00-800.00%
INTC230120C000250002022-11-30 3:49PM EST2023-01-205.050.000.000.00-14300.00%
INTC230217C000250002022-11-30 3:38PM EST2023-02-175.350.000.000.00-1800.00%
INTC230317C000250002022-11-30 3:39PM EST2023-03-175.550.000.000.00-600.00%
INTC230421C000250002022-11-30 3:46PM EST2023-04-215.850.000.000.00-7900.00%
INTC230616C000250002022-11-30 12:15PM EST2023-06-165.300.000.000.00-800.00%
INTC230915C000250002022-11-28 3:50PM EST2023-09-156.000.000.000.00-3000.00%
INTC240119C000250002022-11-30 3:11PM EST2024-01-197.200.000.000.00-4600.00%
INTC250117C000250002022-11-30 2:50PM EST2025-01-178.450.000.000.00-3000.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202P000250002022-11-30 3:51PM EST2022-12-020.010.000.000.00-436050.00%
INTC221209P000250002022-11-30 3:33PM EST2022-12-090.010.000.000.00-86025.00%
INTC221216P000250002022-11-30 3:55PM EST2022-12-160.040.000.000.00-417025.00%
INTC221223P000250002022-11-30 3:54PM EST2022-12-230.070.000.000.00-149025.00%
INTC221230P000250002022-11-30 3:55PM EST2022-12-300.100.000.000.00-76012.50%
INTC230106P000250002022-11-30 3:09PM EST2023-01-060.160.000.000.00-4012.50%
INTC230120P000250002022-11-30 3:54PM EST2023-01-200.260.000.000.00-725012.50%
INTC230217P000250002022-11-30 3:55PM EST2023-02-170.600.000.000.00-1,377012.50%
INTC230317P000250002022-11-30 3:54PM EST2023-03-170.770.000.000.00-27806.25%
INTC230421P000250002022-11-30 2:25PM EST2023-04-211.050.000.000.00-1206.25%
INTC230616P000250002022-11-30 3:37PM EST2023-06-161.400.000.000.00-4106.25%
INTC230721P000250002022-11-30 2:00PM EST2023-07-211.750.000.000.00-36506.25%
INTC230915P000250002022-11-30 3:39PM EST2023-09-151.860.000.000.00-1206.25%
INTC240119P000250002022-11-30 3:47PM EST2024-01-192.330.000.000.00-1,11603.13%
INTC250117P000250002022-11-30 12:20PM EST2025-01-173.850.000.000.00-2603.13%