La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,72+0,64 (+2,13 %)
À la clôture : 04:00PM EDT
30,70 -0,02 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:27.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240531C000270002024-05-24 9:36AM EDT2024-05-313.203.404.10+0.20+6.67%214651.95%
INTC240607C000270002024-05-23 2:32PM EDT2024-06-074.003.554.05+0.92+29.87%31967.38%
INTC240614C000270002024-05-24 10:09AM EDT2024-06-143.903.504.20+0.80+25.81%11263.28%
INTC240621C000270002024-05-24 12:25PM EDT2024-06-213.853.854.25+0.61+18.83%43,91257.03%
INTC240628C000270002024-05-22 9:35AM EDT2024-06-285.103.455.250.00-1554.88%
INTC240719C000270002024-05-23 3:17PM EDT2024-07-194.453.804.25+0.83+22.93%313740.33%
INTC240816C000270002024-05-24 3:57PM EDT2024-08-164.654.604.70+0.49+11.78%1312043.46%
INTC240920C000270002024-05-24 10:16AM EDT2024-09-205.004.555.00+0.64+14.68%54841.94%
INTC241018C000270002024-05-16 11:03AM EDT2024-10-186.105.105.500.00--745.56%
INTC241115C000270002024-05-20 10:54AM EDT2024-11-156.755.505.650.00-136943.85%
INTC241220C000270002024-05-20 10:08AM EDT2024-12-206.955.755.900.00-254743.19%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240531P000270002024-05-24 1:57PM EDT2024-05-310.010.000.01-0.01-50.00%9270843.75%
INTC240607P000270002024-05-24 11:11AM EDT2024-06-070.020.020.03-0.03-60.00%4676536.72%
INTC240614P000270002024-05-24 11:17AM EDT2024-06-140.040.040.05-0.06-60.00%1413533.20%
INTC240621P000270002024-05-24 3:08PM EDT2024-06-210.070.070.08-0.06-46.15%21229,10831.84%
INTC240628P000270002024-05-24 3:51PM EDT2024-06-280.120.100.12-0.07-36.84%915631.45%
INTC240719P000270002024-05-24 3:59PM EDT2024-07-190.250.240.25-0.11-30.56%231,66730.66%
INTC240816P000270002024-05-24 3:36PM EDT2024-08-160.640.620.64-0.13-16.88%8941235.65%
INTC240920P000270002024-05-24 1:14PM EDT2024-09-200.860.820.85-0.15-14.85%4571434.08%
INTC241018P000270002024-05-24 12:17PM EDT2024-10-180.970.981.02-0.19-16.38%62,10533.55%
INTC241115P000270002024-05-24 3:23PM EDT2024-11-151.341.301.33-0.16-10.67%207,09235.35%
INTC241220P000270002024-05-24 10:21AM EDT2024-12-201.441.471.50-0.21-12.73%15048734.50%