La bourse ferme dans 5 h 27 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,77+1,78 (+4,24 %)
À la clôture : 04:00PM EDT
43,51 -0,26 (-0,59 %)
Avant Bourse : 07:01AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:47.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240328C000470002024-03-27 3:55PM EDT2024-03-280.010.000.000.00-4302,72725.00%
INTC240405C000470002024-03-27 3:59PM EDT2024-04-050.160.000.000.00-4535,74012.50%
INTC240412C000470002024-03-27 3:57PM EDT2024-04-120.350.000.000.00-25106.25%
INTC240419C000470002024-03-27 3:59PM EDT2024-04-190.500.000.000.00-1,35318,2806.25%
INTC240426C000470002024-03-27 3:55PM EDT2024-04-261.230.000.000.00-2,8432,9766.25%
INTC240503C000470002024-03-27 3:51PM EDT2024-05-031.400.000.000.00-36516.25%
INTC240517C000470002024-03-27 3:59PM EDT2024-05-171.600.000.000.00-34223,1196.25%
INTC240621C000470002024-03-27 3:59PM EDT2024-06-212.110.000.000.00-4219,6793.13%
INTC240719C000470002024-03-27 3:47PM EDT2024-07-192.460.000.000.00-1791,7753.13%
INTC240816C000470002024-03-27 12:01PM EDT2024-08-162.930.000.000.00-1321,0413.13%
INTC240920C000470002024-03-27 3:51PM EDT2024-09-203.550.000.000.00-18103.13%
INTC241018C000470002024-03-27 1:57PM EDT2024-10-183.600.000.000.00-662903.13%
INTC241220C000470002024-03-27 3:58PM EDT2024-12-204.700.000.000.00-371,0621.56%
INTC250117C000470002024-03-27 3:50PM EDT2025-01-175.000.000.000.00-20111,7231.56%
INTC250321C000470002024-03-27 3:50PM EDT2025-03-215.700.000.000.00-3711.56%
INTC250919C000470002024-03-27 3:43PM EDT2025-09-197.460.000.000.00-12591.56%
INTC251219C000470002024-03-27 3:43PM EDT2025-12-197.870.000.000.00-41,3561.56%
INTC260116C000470002024-03-27 9:53AM EDT2026-01-167.630.000.000.00-101.56%
INTC260618C000470002024-03-26 2:21PM EDT2026-06-188.550.000.000.00-1572181.56%
INTC261218C000470002024-03-27 12:17PM EDT2026-12-1810.250.000.000.00-200.78%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240328P000470002024-03-27 1:57PM EDT2024-03-283.950.000.000.00-1400.00%
INTC240405P000470002024-03-27 1:44PM EDT2024-04-054.100.000.000.00-1730.00%
INTC240412P000470002024-03-27 9:58AM EDT2024-04-124.450.000.000.00-81450.00%
INTC240419P000470002024-03-27 3:47PM EDT2024-04-193.720.000.000.00-351,9950.00%
INTC240426P000470002024-03-27 10:55AM EDT2024-04-264.600.000.000.00-10330.00%
INTC240517P000470002024-03-27 3:33PM EDT2024-05-174.840.000.000.00-941,4400.00%
INTC240621P000470002024-03-27 3:50PM EDT2024-06-215.000.000.000.00-16,9600.00%
INTC240719P000470002024-03-25 9:30AM EDT2024-07-197.270.000.000.00-19800.00%
INTC240816P000470002024-03-27 3:55PM EDT2024-08-165.700.000.000.00-401,3160.00%
INTC240920P000470002024-03-20 2:22PM EDT2024-09-207.280.000.000.00-154,4740.00%
INTC241018P000470002024-03-04 1:37PM EDT2024-10-185.100.000.000.00-283360.00%
INTC241220P000470002024-03-25 2:25PM EDT2024-12-207.700.000.000.00-75300.00%
INTC250117P000470002024-03-27 3:12PM EDT2025-01-177.090.000.000.00-2718,2990.00%
INTC250321P000470002024-03-26 11:50AM EDT2025-03-218.290.000.000.00-1002830.00%
INTC250919P000470002024-03-27 9:52AM EDT2025-09-198.850.000.000.00-182560.00%
INTC251219P000470002024-02-08 12:24PM EDT2025-12-199.208.659.450.00-246132.72%
INTC260116P000470002024-03-27 10:28AM EDT2026-01-169.250.000.000.00-13,1360.00%
INTC260618P000470002024-02-05 10:43AM EDT2026-06-1810.059.1510.200.00-111331.74%
INTC261218P000470002024-02-22 10:48AM EDT2026-12-1810.908.5511.900.00-54934.63%