La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,72+0,64 (+2,13 %)
À la clôture : 04:00PM EDT
30,73 +0,01 (+0,03 %)
Échanges après Bourse : 04:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:40.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524C000400002024-05-24 3:38PM EDT2024-05-240.010.000.010.00-12,686193.75%
INTC240531C000400002024-05-23 2:52PM EDT2024-05-310.010.000.010.00-511,49968.75%
INTC240607C000400002024-05-24 9:55AM EDT2024-06-070.020.000.02-0.01-33.33%1034153.91%
INTC240614C000400002024-05-23 1:29PM EDT2024-06-140.030.010.440.00-26675.49%
INTC240621C000400002024-05-24 3:57PM EDT2024-06-210.040.030.04+0.01+33.33%21937,00246.88%
INTC240628C000400002024-05-24 12:28PM EDT2024-06-280.040.030.05-0.01-20.00%218243.75%
INTC240719C000400002024-05-24 2:26PM EDT2024-07-190.080.070.08+0.01+14.29%2,86312,77837.70%
INTC240816C000400002024-05-24 3:55PM EDT2024-08-160.240.240.25+0.04+20.00%1067,24639.40%
INTC240920C000400002024-05-24 3:07PM EDT2024-09-200.370.370.39+0.04+12.12%6115,16837.31%
INTC241018C000400002024-05-24 3:42PM EDT2024-10-180.550.540.56+0.08+17.02%1264,01437.38%
INTC241115C000400002024-05-24 2:06PM EDT2024-11-150.860.820.85+0.13+17.81%3962139.40%
INTC241220C000400002024-05-24 3:53PM EDT2024-12-201.030.841.07+0.09+9.57%1195,94439.21%
INTC250117C000400002024-05-24 3:57PM EDT2025-01-171.231.211.25+0.14+12.84%54266,38239.16%
INTC250321C000400002024-05-24 2:16PM EDT2025-03-211.721.651.90+0.23+15.44%2992,79541.75%
INTC250620C000400002024-05-24 3:02PM EDT2025-06-202.252.262.39+0.11+5.14%1891,00640.88%
INTC250919C000400002024-05-24 1:54PM EDT2025-09-192.922.594.40+0.32+12.31%61,16451.64%
INTC251219C000400002024-05-24 3:57PM EDT2025-12-193.453.303.55+0.35+11.29%64,28741.75%
INTC260116C000400002024-05-24 3:44PM EDT2026-01-163.553.503.70+0.15+4.41%3944,88941.74%
INTC260618C000400002024-05-24 12:24PM EDT2026-06-184.364.205.20+0.26+6.34%1047545.87%
INTC261218C000400002024-05-24 3:38PM EDT2026-12-185.405.005.40+0.50+10.20%15418,00342.18%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524P000400002024-05-24 10:11AM EDT2024-05-249.258.3010.95+1.37+17.39%40394.92%
INTC240531P000400002024-05-22 2:52PM EDT2024-05-318.758.909.650.00-242142.38%
INTC240607P000400002024-05-24 10:09AM EDT2024-06-079.269.009.50+0.01+0.11%19191.02%
INTC240614P000400002024-05-13 12:46PM EDT2024-06-149.249.059.550.00-19078.91%
INTC240621P000400002024-05-23 3:13PM EDT2024-06-219.958.959.550.00-1,34179168.75%
INTC240719P000400002024-05-23 3:58PM EDT2024-07-199.198.9510.35-0.71-7.17%54,00553.32%
INTC240816P000400002024-05-24 10:25AM EDT2024-08-169.118.7510.35+1.31+16.79%303,13261.77%
INTC240920P000400002024-05-24 3:47PM EDT2024-09-209.419.259.40-0.44-4.47%612,54528.22%
INTC241018P000400002024-05-17 2:04PM EDT2024-10-188.559.3010.100.00-131,35142.48%
INTC241115P000400002024-05-22 2:21PM EDT2024-11-159.009.4510.250.00-114741.38%
INTC241220P000400002024-05-23 1:57PM EDT2024-12-2010.109.5510.100.00-36,10235.57%
INTC250117P000400002024-05-23 9:45AM EDT2025-01-179.649.0010.000.00-518,24631.96%
INTC250321P000400002024-05-21 9:56AM EDT2025-03-219.119.8510.350.00-17,21832.80%
INTC250620P000400002024-05-24 10:56AM EDT2025-06-2010.2010.1511.60-0.55-5.12%193340.32%
INTC250919P000400002024-05-23 1:02PM EDT2025-09-1910.8510.1511.100.00-22,25032.37%
INTC251219P000400002024-05-23 10:51AM EDT2025-12-1910.829.6011.000.00-12,75328.96%
INTC260116P000400002024-05-22 11:14AM EDT2026-01-1610.1510.0011.050.00-28,36628.65%
INTC260618P000400002024-05-23 3:38PM EDT2026-06-1811.6010.0512.300.00-12,67633.33%
INTC261218P000400002024-05-24 12:03PM EDT2026-12-1811.4310.2511.75-0.37-3.14%694926.94%