La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,99+0,01 (+0,02 %)
À la clôture : 04:00PM EST
42,95 -0,04 (-0,09 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:39.00
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240301C000390002024-02-23 11:27AM EST2024-03-014.003.804.15-0.20-4.76%1017356.06%
INTC240308C000390002024-02-22 3:45PM EST2024-03-084.323.904.250.00-92645.90%
INTC240315C000390002024-02-23 2:19PM EST2024-03-154.504.104.65+0.05+1.12%1032,19152.88%
INTC240322C000390002024-02-23 2:21PM EST2024-03-224.653.355.50-0.70-13.08%12068.70%
INTC240328C000390002024-02-23 9:52AM EST2024-03-284.403.905.65-0.19-4.14%101165.77%
INTC240419C000390002024-02-23 3:32PM EST2024-04-195.004.905.05-0.10-1.96%32,01340.33%
INTC240517C000390002024-02-23 3:03PM EST2024-05-175.805.605.70-0.14-2.36%1556642.58%
INTC240621C000390002024-02-21 11:30AM EST2024-06-217.155.057.150.00-121,82652.69%
INTC240719C000390002024-02-23 10:39AM EST2024-07-196.456.056.550.00-524441.19%
INTC240816C000390002024-02-22 9:49AM EST2024-08-167.006.857.050.00-4022042.51%
INTC241018C000390002024-02-21 3:01PM EST2024-10-187.957.557.800.00-7742.48%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240301P000390002024-02-23 3:26PM EST2024-03-010.020.010.02-0.02-50.00%2951,16535.94%
INTC240308P000390002024-02-23 3:55PM EST2024-03-080.060.060.07-0.04-40.00%2250132.42%
INTC240315P000390002024-02-23 3:42PM EST2024-03-150.140.130.15-0.07-33.33%5716,23731.84%
INTC240322P000390002024-02-23 12:30PM EST2024-03-220.260.240.27-0.05-16.13%12633932.81%
INTC240328P000390002024-02-23 2:38PM EST2024-03-280.320.320.35-0.05-13.51%1251432.52%
INTC240405P000390002024-02-23 3:38PM EST2024-04-050.420.300.45-0.04-8.70%7,458532.03%
INTC240419P000390002024-02-23 3:37PM EST2024-04-190.620.620.68-0.06-8.82%1525,70132.81%
INTC240517P000390002024-02-23 3:31PM EST2024-05-171.251.211.25-0.06-4.58%481,85835.84%
INTC240621P000390002024-02-23 3:04PM EST2024-06-211.501.521.57-0.11-6.83%42,21334.08%
INTC240719P000390002024-02-23 2:24PM EST2024-07-191.721.731.77-0.04-2.27%2,07539332.84%
INTC240816P000390002024-02-21 2:23PM EST2024-08-162.302.102.380.00-1,0332,46336.05%
INTC241018P000390002024-02-23 12:14PM EST2024-10-182.602.532.84+0.03+1.17%566234.68%