Marchés français ouverture 1 h 28 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,67-0,33 (-0,79 %)
À la clôture : 04:00PM EDT
42,00 +0,33 (+0,79 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:35.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000350002022-05-24 10:10AM EDT2022-05-276.250.000.000.00-100.00%
INTC220603C000350002022-05-23 9:37AM EDT2022-06-036.700.000.000.00-100.00%
INTC220610C000350002022-05-18 12:56PM EDT2022-06-107.950.000.000.00-100.00%
INTC220617C000350002022-05-24 3:40PM EDT2022-06-177.000.000.000.00-600.00%
INTC220624C000350002022-05-20 3:33PM EDT2022-06-246.390.000.000.00-1100.00%
INTC220701C000350002022-05-24 10:08AM EDT2022-07-016.600.000.000.00-1900.00%
INTC220715C000350002022-05-24 11:48AM EDT2022-07-157.000.000.000.00-800.00%
INTC220916C000350002022-05-24 3:20PM EDT2022-09-167.700.000.000.00-1400.00%
INTC221021C000350002022-05-24 3:46PM EDT2022-10-218.250.000.000.00-200.00%
INTC221118C000350002022-05-20 3:29PM EDT2022-11-187.800.000.000.00-700.00%
INTC230120C000350002022-05-23 12:14PM EDT2023-01-208.910.000.000.00-100.00%
INTC230616C000350002022-05-23 12:41PM EDT2023-06-169.830.000.000.00-2200.00%
INTC240119C000350002022-05-24 2:01PM EDT2024-01-1910.700.000.000.00-200.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000350002022-05-24 11:29AM EDT2022-05-270.010.000.000.00-16050.00%
INTC220603P000350002022-05-24 2:02PM EDT2022-06-030.040.000.000.00-123025.00%
INTC220610P000350002022-05-24 11:17AM EDT2022-06-100.110.000.000.00-2025.00%
INTC220617P000350002022-05-24 3:54PM EDT2022-06-170.150.000.000.00-89012.50%
INTC220624P000350002022-05-24 2:43PM EDT2022-06-240.210.000.000.00-43012.50%
INTC220701P000350002022-05-24 3:22PM EDT2022-07-010.300.000.000.00-42012.50%
INTC220715P000350002022-05-24 3:44PM EDT2022-07-150.430.000.000.00-723012.50%
INTC220916P000350002022-05-24 3:48PM EDT2022-09-161.200.000.000.00-17506.25%
INTC221021P000350002022-05-23 3:59PM EDT2022-10-211.350.000.000.00-1006.25%
INTC221118P000350002022-05-24 12:32PM EDT2022-11-181.820.000.000.00-12106.25%
INTC230120P000350002022-05-24 3:42PM EDT2023-01-202.080.000.000.00-63206.25%
INTC230616P000350002022-05-23 3:55PM EDT2023-06-163.000.000.000.00-503.13%
INTC240119P000350002022-05-24 2:15PM EDT2024-01-194.050.000.000.00-9903.13%