La bourse ferme dans 2 h 30 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,33+0,56 (+1,28 %)
À partir de 10:00AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:45.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240328C000450002024-03-28 9:44AM EDT2024-03-280.040.050.06-0.01-20.00%2,65318,90729.30%
INTC240405C000450002024-03-28 9:44AM EDT2024-04-050.690.690.70+0.16+30.19%9996,93535.74%
INTC240412C000450002024-03-28 9:41AM EDT2024-04-121.010.970.99+0.20+24.69%391,70234.77%
INTC240419C000450002024-03-28 9:42AM EDT2024-04-191.261.211.23+0.21+20.00%31837,75134.47%
INTC240426C000450002024-03-28 9:44AM EDT2024-04-262.052.052.09+0.16+8.38%381,74247.22%
INTC240503C000450002024-03-28 9:44AM EDT2024-05-032.302.252.35+0.37+21.39%2134447.12%
INTC240517C000450002024-03-28 9:41AM EDT2024-05-172.562.492.53+0.23+9.87%2014,85742.87%
INTC240621C000450002024-03-28 9:41AM EDT2024-06-213.113.103.15+0.25+8.74%4347,65540.23%
INTC240719C000450002024-03-28 9:31AM EDT2024-07-193.403.503.55+0.10+3.03%192,15238.99%
INTC240816C000450002024-03-27 3:53PM EDT2024-08-163.954.154.250.00-902,17241.28%
INTC240920C000450002024-03-28 9:41AM EDT2024-09-204.614.554.65+0.22+5.01%1411,03840.23%
INTC241018C000450002024-03-27 3:52PM EDT2024-10-184.714.955.050.00-21849140.42%
INTC241220C000450002024-03-28 9:42AM EDT2024-12-205.855.756.35+0.30+5.41%61,51743.99%
INTC250117C000450002024-03-28 9:42AM EDT2025-01-176.106.056.15+0.31+5.35%11839,05040.60%
INTC250321C000450002024-03-27 3:49PM EDT2025-03-216.506.706.900.00-3117341.19%
INTC250919C000450002024-03-27 12:29PM EDT2025-09-197.808.408.700.00-162742.08%
INTC251219C000450002024-03-27 3:27PM EDT2025-12-198.828.809.600.00-33,44642.91%
INTC260116C000450002024-03-27 3:53PM EDT2026-01-169.209.359.650.00-5018,96542.20%
INTC260618C000450002024-03-27 10:18AM EDT2026-06-189.8910.4011.600.00-18845.73%
INTC261218C000450002024-03-27 10:04AM EDT2026-12-1810.8011.2511.950.00-21,37242.57%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240328P000450002024-03-28 9:41AM EDT2024-03-280.800.740.88-0.43-34.96%867650.59%
INTC240405P000450002024-03-28 9:41AM EDT2024-04-051.401.401.43-0.35-20.00%831,79737.94%
INTC240412P000450002024-03-28 9:40AM EDT2024-04-121.681.651.67-0.70-29.41%6039935.06%
INTC240419P000450002024-03-28 9:42AM EDT2024-04-191.851.861.88-0.34-15.53%158,60334.03%
INTC240426P000450002024-03-27 3:51PM EDT2024-04-262.792.632.66-0.13-4.45%161445.26%
INTC240503P000450002024-03-27 3:26PM EDT2024-05-033.272.752.920.00-777845.36%
INTC240517P000450002024-03-27 3:59PM EDT2024-05-173.353.003.100.00-993,73541.36%
INTC240621P000450002024-03-27 3:57PM EDT2024-06-213.743.453.500.00-9234,22336.52%
INTC240719P000450002024-03-27 3:49PM EDT2024-07-194.053.703.750.00-93,04234.25%
INTC240816P000450002024-03-27 3:55PM EDT2024-08-164.504.254.300.00-1271,38835.67%
INTC240920P000450002024-03-27 3:33PM EDT2024-09-204.904.454.550.00-5354,70033.99%
INTC241018P000450002024-03-25 11:24AM EDT2024-10-185.904.704.750.00-11,27233.09%
INTC241220P000450002024-03-27 2:57PM EDT2024-12-205.705.255.350.00-363232.92%
INTC250117P000450002024-03-27 3:39PM EDT2025-01-175.805.405.500.00-1112,88732.28%
INTC250321P000450002024-03-15 3:15PM EDT2025-03-216.885.856.050.00-11032.46%
INTC250919P000450002024-03-21 1:26PM EDT2025-09-197.606.957.200.00-3511,71831.84%
INTC251219P000450002024-03-21 2:21PM EDT2025-12-198.227.357.600.00-102,90731.20%
INTC260116P000450002024-03-27 1:33PM EDT2026-01-168.007.508.700.00-83,72235.24%
INTC260618P000450002024-03-19 9:50AM EDT2026-06-189.407.958.950.00-512632.73%
INTC261218P000450002024-03-27 3:47PM EDT2026-12-189.108.609.000.00-1562329.75%