La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,24-0,20 (-0,70 %)
À la clôture : 04:00PM EST
28,23 -0,01 (-0,04 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:40.00
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216C000400002022-12-08 9:30AM EST2022-12-160.010.000.010.00-18,96793.75%
INTC221223C000400002022-12-02 10:48AM EST2022-12-230.010.000.010.00-204465.63%
INTC221230C000400002022-12-09 9:59AM EST2022-12-300.010.000.010.00-33877053.13%
INTC230106C000400002022-12-07 9:38AM EST2023-01-060.010.010.020.00-461453.13%
INTC230120C000400002022-12-09 3:29PM EST2023-01-200.020.020.030.00-21436,21047.66%
INTC230217C000400002022-12-09 11:54AM EST2023-02-170.070.070.080.00-212,26242.97%
INTC230317C000400002022-12-09 12:56PM EST2023-03-170.100.100.110.00-265,52338.48%
INTC230421C000400002022-12-08 3:06PM EST2023-04-210.170.150.170.00-241,52236.04%
INTC230616C000400002022-12-09 3:41PM EST2023-06-160.340.310.330.00-59105,74735.25%
INTC230721C000400002022-12-08 1:42PM EST2023-07-210.430.420.490.00-15635.94%
INTC230915C000400002022-12-09 3:52PM EST2023-09-150.620.570.70-0.05-7.46%1566,49635.74%
INTC240119C000400002022-12-09 3:50PM EST2024-01-191.151.101.24-0.03-2.54%6244,29836.11%
INTC250117C000400002022-12-09 3:06PM EST2025-01-172.552.452.63-0.14-5.20%274,87636.12%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216P000400002022-12-09 3:15PM EST2022-12-1611.5011.7011.80-0.10-0.86%315225121.88%
INTC221223P000400002022-12-09 12:26PM EST2022-12-2311.4011.7011.80+0.39+3.54%8085.94%
INTC221230P000400002022-11-18 1:44PM EST2022-12-3010.3011.7011.800.00-2070.31%
INTC230120P000400002022-12-09 3:15PM EST2023-01-2011.5011.7011.80-0.10-0.86%5,9514,43149.61%
INTC230217P000400002022-12-08 11:29AM EST2023-02-1711.5711.7511.900.00-41547.85%
INTC230317P000400002022-12-08 1:06PM EST2023-03-1711.6211.7012.000.00-161,10645.41%
INTC230421P000400002022-11-23 2:17PM EST2023-04-2110.4011.7512.050.00-6447540.72%
INTC230616P000400002022-12-07 9:30AM EST2023-06-1611.9511.8512.050.00-518,51534.18%
INTC230721P000400002022-11-28 10:06AM EST2023-07-2111.1511.9012.250.00--335.99%
INTC230915P000400002022-12-01 10:16AM EST2023-09-1510.7912.0012.300.00-1544633.11%
INTC240119P000400002022-12-09 10:59AM EST2024-01-1912.0012.2512.50-0.15-1.23%133,07030.27%
INTC250117P000400002022-12-07 3:25PM EST2025-01-1713.0012.8513.250.00-11,86228.22%