La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,91-0,56 (-1,29 %)
À partir de 01:25PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:50.00
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240223C000500002024-02-22 12:55PM EST2024-02-230.010.000.01-0.03-75.00%96622,70981.25%
INTC240301C000500002024-02-22 12:49PM EST2024-03-010.030.030.04-0.06-66.67%6375,21650.00%
INTC240308C000500002024-02-22 1:09PM EST2024-03-080.070.060.07-0.07-53.85%1812,48242.19%
INTC240315C000500002024-02-22 1:00PM EST2024-03-150.110.100.11-0.09-45.00%10,59638,87438.67%
INTC240322C000500002024-02-22 12:47PM EST2024-03-220.180.170.18-0.11-37.93%1,2671,91837.79%
INTC240328C000500002024-02-22 12:57PM EST2024-03-280.240.200.24-0.13-35.14%1,94196537.11%
INTC240419C000500002024-02-22 1:09PM EST2024-04-190.460.460.48-0.19-29.23%75,38788,53835.84%
INTC240517C000500002024-02-22 1:08PM EST2024-05-171.011.001.02-0.22-17.89%1,4396,49038.72%
INTC240621C000500002024-02-22 1:08PM EST2024-06-211.401.381.42-0.20-12.50%83928,58637.70%
INTC240719C000500002024-02-22 11:54AM EST2024-07-191.741.701.74-0.18-9.37%622,72137.38%
INTC240816C000500002024-02-22 12:48PM EST2024-08-162.192.152.23-0.21-8.75%2763638.89%
INTC240920C000500002024-02-22 1:08PM EST2024-09-202.542.502.58-0.15-5.58%2405,89238.44%
INTC241018C000500002024-02-22 12:54PM EST2024-10-182.892.812.93-0.08-2.69%204538.82%
INTC241220C000500002024-02-22 12:37PM EST2024-12-203.703.603.70-0.20-5.13%701,24339.69%
INTC250117C000500002024-02-22 1:03PM EST2025-01-173.903.853.95-0.30-7.14%71726,11739.54%
INTC250919C000500002024-02-22 12:08PM EST2025-09-196.456.256.40-1.00-13.42%134,39441.46%
INTC251219C000500002024-02-22 12:44PM EST2025-12-197.067.007.15-0.24-3.29%83,49241.77%
INTC260116C000500002024-02-22 11:16AM EST2026-01-167.457.157.75-0.35-4.49%486,96243.46%
INTC260618C000500002024-02-22 10:35AM EST2026-06-188.508.358.75-0.10-1.16%63943.18%
INTC261218C000500002024-02-22 12:37PM EST2026-12-1810.009.8010.10-0.24-2.34%3756543.90%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240223P000500002024-02-21 2:10PM EST2024-02-236.856.907.400.00-643116.41%
INTC240301P000500002024-02-22 11:47AM EST2024-03-016.806.907.00+0.15+2.26%16910.00%
INTC240308P000500002024-02-21 10:01AM EST2024-03-086.356.957.150.00-3118541.02%
INTC240315P000500002024-02-22 12:37PM EST2024-03-156.906.957.05+0.20+2.99%2223,0260.00%
INTC240322P000500002024-02-06 3:42PM EST2024-03-227.436.957.100.00--123.05%
INTC240328P000500002024-02-20 3:31PM EST2024-03-285.906.307.200.00-52730.86%
INTC240419P000500002024-02-22 11:56AM EST2024-04-197.157.107.250.00-942,09726.47%
INTC240517P000500002024-02-21 3:21PM EST2024-05-177.537.457.550.00-1070729.05%
INTC240621P000500002024-02-22 9:33AM EST2024-06-217.307.707.85-0.30-3.95%63,70729.13%
INTC240719P000500002024-02-22 11:03AM EST2024-07-197.907.908.40+0.45+6.04%1196332.76%
INTC240816P000500002024-02-22 9:39AM EST2024-08-168.408.208.50+0.40+5.00%104231.08%
INTC240920P000500002024-02-15 10:15AM EST2024-09-207.208.008.600.00-12,71929.31%
INTC241220P000500002024-02-20 12:18PM EST2024-12-208.789.059.350.00-220529.96%
INTC250117P000500002024-02-22 11:53AM EST2025-01-179.169.209.35+0.62+7.26%218,85528.66%
INTC250919P000500002024-02-21 10:11AM EST2025-09-1910.9510.4510.750.00-1235928.63%
INTC251219P000500002024-02-22 10:02AM EST2025-12-1910.1010.5511.20-0.65-6.05%117028.60%
INTC260116P000500002024-02-16 2:33PM EST2026-01-1610.6010.9511.900.00-216131.02%
INTC260618P000500002024-02-09 3:58PM EST2026-06-1811.1011.1512.050.00-44044128.68%
INTC261218P000500002024-02-15 12:23PM EST2026-12-1811.6010.4014.850.00-208135.76%