La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,41-0,42 (-1,41 %)
À la clôture : 04:00PM EST
29,26 -0,15 (-0,51 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:35.00
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221209C000350002022-12-02 10:05AM EST2022-12-090.010.000.020.00-13,67155.47%
INTC221216C000350002022-12-02 3:51PM EST2022-12-160.020.010.03-0.01-33.33%26918,17646.09%
INTC221223C000350002022-12-02 9:30AM EST2022-12-230.040.020.040.00-31262339.45%
INTC221230C000350002022-12-02 12:53PM EST2022-12-300.030.030.05-0.03-50.00%1229735.74%
INTC230106C000350002022-12-02 12:19PM EST2023-01-060.050.050.07-0.03-37.50%13033.99%
INTC230120C000350002022-12-02 3:57PM EST2023-01-200.120.120.13-0.06-33.33%36825,09733.01%
INTC230217C000350002022-12-02 3:53PM EST2023-02-170.350.330.38-0.13-27.08%5523,09635.45%
INTC230317C000350002022-12-02 3:42PM EST2023-03-170.520.520.57-0.13-20.00%1,70312,22334.91%
INTC230421C000350002022-12-02 3:40PM EST2023-04-210.740.750.78-0.20-21.28%9110,13434.13%
INTC230616C000350002022-12-02 3:11PM EST2023-06-161.101.151.28-0.28-20.29%27716,23835.89%
INTC230721C000350002022-12-02 9:47AM EST2023-07-211.301.331.61-0.30-18.75%57937.04%
INTC230915C000350002022-12-02 3:59PM EST2023-09-151.801.701.88+0.09+5.26%213736.06%
INTC240119C000350002022-12-02 3:52PM EST2024-01-192.502.412.60-0.14-5.30%25397,87336.12%
INTC250117C000350002022-12-02 3:49PM EST2025-01-174.203.954.40-0.15-3.45%199,73136.99%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221209P000350002022-11-23 12:48PM EST2022-12-095.315.455.750.00-1055.47%
INTC221216P000350002022-12-02 2:13PM EST2022-12-166.145.455.65+0.84+15.85%12,89652.34%
INTC221223P000350002022-11-18 1:36PM EST2022-12-235.235.505.800.00-102656.93%
INTC221230P000350002022-12-01 9:49AM EST2022-12-304.705.505.750.00-1545.90%
INTC230120P000350002022-12-02 3:59PM EST2023-01-205.605.505.65+0.27+5.07%10027,46927.93%
INTC230217P000350002022-12-01 10:06AM EST2023-02-175.465.856.200.00-48141.85%
INTC230317P000350002022-12-02 3:38PM EST2023-03-176.206.006.25+0.45+7.83%126,17936.91%
INTC230421P000350002022-12-02 11:18AM EST2023-04-216.506.156.45+0.21+3.34%201,25935.55%
INTC230616P000350002022-12-02 10:47AM EST2023-06-166.856.506.75+0.26+3.95%138,81434.30%
INTC230721P000350002022-11-17 3:59PM EST2023-07-216.506.556.850.00--132.84%
INTC230915P000350002022-11-30 2:47PM EST2023-09-157.096.907.300.00-558234.30%
INTC240119P000350002022-12-02 12:29PM EST2024-01-197.807.407.55+0.50+6.85%125,40730.77%
INTC250117P000350002022-12-02 3:33PM EST2025-01-178.708.458.90+0.20+2.35%48,60830.62%