Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819C00055000 | 2022-08-01 12:27PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,037 | 128.13% |
| INTC220826C00055000 | 2022-08-11 10:16AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 127 | 81.25% |
| INTC220902C00055000 | 2022-08-10 11:36AM EDT | 2022-09-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 183 | 65.63% |
| INTC220909C00055000 | 2022-08-12 3:05PM EDT | 2022-09-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 122 | 63.28% |
| INTC220916C00055000 | 2022-08-12 2:13PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 14,740 | 56.25% |
| INTC221021C00055000 | 2022-08-12 10:55AM EDT | 2022-10-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 6,241 | 44.14% |
| INTC221118C00055000 | 2022-08-12 12:29PM EDT | 2022-11-18 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 4,917 | 39.26% |
| INTC221216C00055000 | 2022-08-12 1:55PM EDT | 2022-12-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 56 | 11,476 | 35.35% |
| INTC230120C00055000 | 2022-08-12 3:38PM EDT | 2023-01-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 149 | 91,891 | 34.57% |
| INTC230616C00055000 | 2022-08-12 3:51PM EDT | 2023-06-16 | 0.34 | 0.33 | 0.40 | -0.03 | -8.11% | 13 | 8,310 | 31.30% |
| INTC240119C00055000 | 2022-08-12 3:32PM EDT | 2024-01-19 | 1.02 | 1.00 | 1.06 | 0.00 | - | 278 | 28,911 | 31.10% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220819P00055000 | 2022-08-08 3:59PM EDT | 2022-08-19 | 19.65 | 18.80 | 19.00 | 0.00 | - | 2 | 0 | 137.50% |
| INTC220826P00055000 | 2022-07-19 12:44PM EDT | 2022-08-26 | 14.85 | 18.80 | 19.00 | 0.00 | - | 2 | 0 | 89.06% |
| INTC220909P00055000 | 2022-08-05 10:07AM EDT | 2022-09-09 | 19.45 | 18.80 | 19.05 | 0.00 | - | 3 | 0 | 70.31% |
| INTC220916P00055000 | 2022-08-11 2:19PM EDT | 2022-09-16 | 19.15 | 18.80 | 19.05 | 0.00 | - | 10 | 922 | 62.50% |
| INTC221021P00055000 | 2022-08-12 9:57AM EDT | 2022-10-21 | 19.00 | 18.80 | 19.05 | -1.20 | -5.94% | 2 | 1 | 54.98% |
| INTC221118P00055000 | 2022-08-11 10:54AM EDT | 2022-11-18 | 18.95 | 18.80 | 19.05 | 0.00 | - | 6 | 1,136 | 46.29% |
| INTC221216P00055000 | 2022-08-10 12:30PM EDT | 2022-12-16 | 19.90 | 18.60 | 19.10 | 0.00 | - | 3 | 2 | 42.92% |
| INTC230120P00055000 | 2022-08-11 11:02AM EDT | 2023-01-20 | 19.00 | 18.70 | 19.10 | 0.00 | - | 3 | 11,425 | 37.89% |
| INTC230616P00055000 | 2022-08-10 11:51AM EDT | 2023-06-16 | 19.86 | 18.90 | 19.10 | 0.00 | - | 34 | 80 | 27.39% |
| INTC240119P00055000 | 2022-08-11 10:54AM EDT | 2024-01-19 | 19.30 | 19.15 | 19.35 | 0.00 | - | 6 | 1,288 | 24.85% |
© 2022 Yahoo. Tous droits réservés.
