La bourse ferme dans 20 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,84+0,19 (+0,46 %)
À partir de 11:10AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:65.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000650002022-05-13 12:40PM EDT2022-05-270.010.000.010.00-12122131.25%
INTC220603C000650002022-05-20 3:37PM EDT2022-06-030.010.000.010.00-110384.38%
INTC220610C000650002022-05-10 10:55AM EDT2022-06-100.030.010.020.00-1275.00%
INTC220617C000650002022-05-23 9:36AM EDT2022-06-170.010.010.02-0.01-50.00%824,99664.06%
INTC220624C000650002022-05-06 9:31AM EDT2022-06-240.020.000.020.00-2454.69%
INTC220701C000650002022-05-16 9:30AM EDT2022-07-010.030.000.030.00-3552.34%
INTC220715C000650002022-05-20 3:10PM EDT2022-07-150.020.020.030.00-163,03448.44%
INTC220916C000650002022-05-19 2:23PM EDT2022-09-160.040.030.04-0.01-20.00%19,66634.18%
INTC221021C000650002022-05-20 1:57PM EDT2022-10-210.070.050.070.00-71,08932.42%
INTC221118C000650002022-05-23 10:48AM EDT2022-11-180.090.090.10-0.01-10.00%56231.54%
INTC230120C000650002022-05-23 10:47AM EDT2023-01-200.210.200.21-0.01-4.55%320,87030.81%
INTC230616C000650002022-05-20 3:32PM EDT2023-06-160.670.640.74+0.02+3.08%51,45732.15%
INTC240119C000650002022-05-23 9:30AM EDT2024-01-191.461.401.65-0.04-2.67%115,94732.64%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000650002022-05-16 1:28PM EDT2022-05-2721.6023.2523.450.00-40210.94%
INTC220603P000650002022-05-20 3:37PM EDT2022-06-0323.6523.3023.450.00-10139.45%
INTC220610P000650002022-05-20 3:37PM EDT2022-06-1023.6523.2523.500.00-11110.74%
INTC220617P000650002022-05-18 10:28AM EDT2022-06-1721.2523.3023.450.00-870394.73%
INTC220715P000650002022-05-12 12:36PM EDT2022-07-1522.3523.2523.500.00-2065.72%
INTC220916P000650002022-05-19 10:20AM EDT2022-09-1622.7523.3523.800.00-71,05651.12%
INTC221021P000650002022-05-18 2:05PM EDT2022-10-2122.7023.4023.600.00-3028345.46%
INTC230120P000650002022-05-20 1:45PM EDT2023-01-2024.6523.5023.700.00-163,21937.72%
INTC230616P000650002022-05-16 12:06AM EDT2023-06-1622.6823.4524.300.00--136.33%
INTC240119P000650002022-05-20 1:41PM EDT2024-01-1925.3624.1524.650.00-1374231.64%