Marchés français ouverture 26 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:30.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000300002022-11-30 3:59PM EST2022-12-020.350.000.000.00-8,66900.00%
INTC221209C000300002022-11-30 3:59PM EST2022-12-090.640.000.000.00-3,30200.00%
INTC221216C000300002022-11-30 3:59PM EST2022-12-160.890.000.000.00-2,27100.00%
INTC221223C000300002022-11-30 3:59PM EST2022-12-231.070.000.000.00-31300.00%
INTC221230C000300002022-11-30 3:59PM EST2022-12-301.210.000.000.00-97900.00%
INTC230106C000300002022-11-30 3:54PM EST2023-01-061.250.000.000.00-8200.00%
INTC230120C000300002022-11-30 3:59PM EST2023-01-201.650.000.000.00-6,82900.00%
INTC230217C000300002022-11-30 3:53PM EST2023-02-172.070.000.000.00-3,16800.00%
INTC230317C000300002022-11-30 3:55PM EST2023-03-172.400.000.000.00-1,89300.00%
INTC230421C000300002022-11-30 3:59PM EST2023-04-212.830.000.000.00-23600.00%
INTC230616C000300002022-11-30 2:40PM EST2023-06-162.950.000.000.00-20400.00%
INTC230721C000300002022-11-30 2:26PM EST2023-07-213.300.000.000.00-42100.00%
INTC230915C000300002022-11-30 3:37PM EST2023-09-153.800.000.000.00-14500.00%
INTC240119C000300002022-11-30 3:54PM EST2024-01-194.750.000.000.00-35600.00%
INTC250117C000300002022-11-30 3:56PM EST2025-01-176.350.000.000.00-40400.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202P000300002022-11-30 3:59PM EST2022-12-020.310.000.000.00-76801.56%
INTC221209P000300002022-11-30 3:59PM EST2022-12-090.550.000.000.00-25600.78%
INTC221216P000300002022-11-30 3:58PM EST2022-12-160.860.000.000.00-1,10200.39%
INTC221223P000300002022-11-30 3:55PM EST2022-12-230.960.000.000.00-6300.39%
INTC221230P000300002022-11-30 3:59PM EST2022-12-301.050.000.000.00-6100.39%
INTC230106P000300002022-11-30 3:55PM EST2023-01-061.190.000.000.00-1500.39%
INTC230120P000300002022-11-30 3:59PM EST2023-01-201.410.000.000.00-1,20000.20%
INTC230217P000300002022-11-30 3:50PM EST2023-02-172.250.000.000.00-2,59300.20%
INTC230317P000300002022-11-30 3:36PM EST2023-03-172.490.000.000.00-48900.20%
INTC230421P000300002022-11-30 3:48PM EST2023-04-212.740.000.000.00-5300.20%
INTC230616P000300002022-11-30 3:50PM EST2023-06-163.250.000.000.00-6800.20%
INTC230721P000300002022-11-30 11:55AM EST2023-07-214.100.000.000.00-2000.10%
INTC230915P000300002022-11-30 3:18PM EST2023-09-153.900.000.000.00-3100.10%
INTC240119P000300002022-11-30 3:49PM EST2024-01-194.400.000.000.00-4100.10%
INTC250117P000300002022-11-30 12:26PM EST2025-01-176.250.000.000.00-2400.10%