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:45.00
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216C000450002022-12-09 12:07PM EST2022-12-160.010.000.010.00-606,304121.88%
INTC230120C000450002022-12-09 11:12AM EST2023-01-200.020.010.020.00-1242,85755.47%
INTC230217C000450002022-12-09 2:29PM EST2023-02-170.030.030.04-0.02-40.00%124248.83%
INTC230317C000450002022-12-07 2:26PM EST2023-03-170.040.030.050.00-2012,41542.58%
INTC230421C000450002022-12-07 11:08AM EST2023-04-210.070.060.070.00-41,82638.57%
INTC230616C000450002022-12-08 10:00AM EST2023-06-160.150.130.140.00-19,43936.43%
INTC230915C000450002022-12-09 3:13PM EST2023-09-150.270.260.32-0.09-25.00%3853535.40%
INTC240119C000450002022-12-09 12:39PM EST2024-01-190.670.600.70+0.01+1.52%1648,35435.86%
INTC250117C000450002022-12-09 3:56PM EST2025-01-171.781.651.870.00-7415,05536.04%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216P000450002022-12-07 9:36AM EST2022-12-1616.2016.7016.800.00-10154.69%
INTC230120P000450002022-12-09 3:15PM EST2023-01-2016.5016.7016.80-0.07-0.42%3,0002,63963.28%
INTC230217P000450002022-12-05 2:46PM EST2023-02-1716.0516.7016.900.00-2059.96%
INTC230317P000450002022-12-06 10:46AM EST2023-03-1716.0016.7016.900.00-2050.59%
INTC230421P000450002022-12-01 3:40PM EST2023-04-2115.1516.7016.850.00-108040.23%
INTC230616P000450002022-12-05 10:28AM EST2023-06-1615.6116.6516.950.00-23,71938.67%
INTC230915P000450002022-12-01 1:14PM EST2023-09-1515.3616.7517.050.00-526334.72%
INTC240119P000450002022-12-08 2:04PM EST2024-01-1916.7016.7017.150.00-125,23330.91%
INTC250117P000450002022-12-09 10:00AM EST2025-01-1717.2017.1017.70+0.07+0.41%21,57428.49%