Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00035000 | 2022-05-24 10:10AM EDT | 2022-05-27 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220603C00035000 | 2022-05-23 9:37AM EDT | 2022-06-03 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220610C00035000 | 2022-05-18 12:56PM EDT | 2022-06-10 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220617C00035000 | 2022-05-24 3:40PM EDT | 2022-06-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC220624C00035000 | 2022-05-20 3:33PM EDT | 2022-06-24 | 6.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC220701C00035000 | 2022-05-24 10:08AM EDT | 2022-07-01 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| INTC220715C00035000 | 2022-05-24 11:48AM EDT | 2022-07-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC220916C00035000 | 2022-05-24 3:20PM EDT | 2022-09-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC221021C00035000 | 2022-05-24 3:46PM EDT | 2022-10-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC221118C00035000 | 2022-05-20 3:29PM EDT | 2022-11-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC230120C00035000 | 2022-05-23 12:14PM EDT | 2023-01-20 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616C00035000 | 2022-05-23 12:41PM EDT | 2023-06-16 | 9.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240119C00035000 | 2022-05-24 2:01PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00035000 | 2022-05-24 11:29AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| INTC220603P00035000 | 2022-05-24 2:02PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| INTC220610P00035000 | 2022-05-24 11:17AM EDT | 2022-06-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC220617P00035000 | 2022-05-24 3:54PM EDT | 2022-06-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| INTC220624P00035000 | 2022-05-24 2:43PM EDT | 2022-06-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| INTC220701P00035000 | 2022-05-24 3:22PM EDT | 2022-07-01 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| INTC220715P00035000 | 2022-05-24 3:44PM EDT | 2022-07-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 12.50% |
| INTC220916P00035000 | 2022-05-24 3:48PM EDT | 2022-09-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| INTC221021P00035000 | 2022-05-23 3:59PM EDT | 2022-10-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC221118P00035000 | 2022-05-24 12:32PM EDT | 2022-11-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| INTC230120P00035000 | 2022-05-24 3:42PM EDT | 2023-01-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| INTC230616P00035000 | 2022-05-23 3:55PM EDT | 2023-06-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| INTC240119P00035000 | 2022-05-24 2:15PM EDT | 2024-01-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
