Marchés français ouverture 5 h 30 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,11+0,52 (+1,46 %)
À la clôture : 04:00PM EDT
36,09 -0,02 (-0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:55.00
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220819C000550002022-08-01 12:27PM EDT2022-08-190.010.000.010.00-42,037128.13%
INTC220826C000550002022-08-11 10:16AM EDT2022-08-260.010.000.010.00-5512781.25%
INTC220902C000550002022-08-10 11:36AM EDT2022-09-020.020.000.010.00-7118365.63%
INTC220909C000550002022-08-12 3:05PM EDT2022-09-090.010.010.02-0.01-50.00%612263.28%
INTC220916C000550002022-08-12 2:13PM EDT2022-09-160.020.010.020.00-714,74056.25%
INTC221021C000550002022-08-12 10:55AM EDT2022-10-210.040.030.04+0.01+33.33%16,24144.14%
INTC221118C000550002022-08-12 12:29PM EDT2022-11-180.050.050.06-0.01-16.67%44,91739.26%
INTC221216C000550002022-08-12 1:55PM EDT2022-12-160.070.060.070.00-5611,47635.35%
INTC230120C000550002022-08-12 3:38PM EDT2023-01-200.120.110.130.00-14991,89134.57%
INTC230616C000550002022-08-12 3:51PM EDT2023-06-160.340.330.40-0.03-8.11%138,31031.30%
INTC240119C000550002022-08-12 3:32PM EDT2024-01-191.021.001.060.00-27828,91131.10%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220819P000550002022-08-08 3:59PM EDT2022-08-1919.6518.8019.000.00-20137.50%
INTC220826P000550002022-07-19 12:44PM EDT2022-08-2614.8518.8019.000.00-2089.06%
INTC220909P000550002022-08-05 10:07AM EDT2022-09-0919.4518.8019.050.00-3070.31%
INTC220916P000550002022-08-11 2:19PM EDT2022-09-1619.1518.8019.050.00-1092262.50%
INTC221021P000550002022-08-12 9:57AM EDT2022-10-2119.0018.8019.05-1.20-5.94%2154.98%
INTC221118P000550002022-08-11 10:54AM EDT2022-11-1818.9518.8019.050.00-61,13646.29%
INTC221216P000550002022-08-10 12:30PM EDT2022-12-1619.9018.6019.100.00-3242.92%
INTC230120P000550002022-08-11 11:02AM EDT2023-01-2019.0018.7019.100.00-311,42537.89%
INTC230616P000550002022-08-10 11:51AM EDT2023-06-1619.8618.9019.100.00-348027.39%
INTC240119P000550002022-08-11 10:54AM EDT2024-01-1919.3019.1519.350.00-61,28824.85%