La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,29+0,11 (+0,38 %)
À la clôture : 04:00PM EDT
29,34 +0,05 (+0,17 %)
Échanges après Bourse : 05:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:15.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230421C000150002023-03-27 11:56AM EDT2023-04-2114.1714.3014.500.00-147142.19%
INTC230428C000150002023-03-16 11:02AM EDT2023-04-2814.7613.6015.050.00--5104.69%
INTC230519C000150002023-03-20 9:39AM EDT2023-05-1914.6014.3514.500.00--4101.37%
INTC230616C000150002023-03-24 11:18AM EDT2023-06-1614.5214.3514.500.00-28482.03%
INTC230721C000150002023-03-17 3:39PM EDT2023-07-2114.8514.4014.600.00-21274.90%
INTC230915C000150002023-03-17 10:04AM EDT2023-09-1515.5014.4514.700.00-13965.82%
INTC231020C000150002023-03-16 1:42PM EDT2023-10-2015.4514.5014.800.00-52163.48%
INTC240119C000150002023-03-27 10:59AM EDT2024-01-1914.8514.7014.950.00-141,65558.64%
INTC240621C000150002023-03-27 10:01AM EDT2024-06-2115.4014.9515.200.00-713453.32%
INTC250117C000150002023-03-28 11:14AM EDT2025-01-1715.2515.2515.70-0.13-0.85%11,89450.54%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230421P000150002023-03-27 1:40PM EDT2023-04-210.010.000.030.00-41,152106.25%
INTC230519P000150002023-03-28 3:57PM EDT2023-05-190.030.000.050.00-2277.34%
INTC230616P000150002023-03-28 9:35AM EDT2023-06-160.030.030.04-0.01-25.00%12,11965.63%
INTC230721P000150002023-03-27 12:57PM EDT2023-07-210.060.050.060.00-154858.59%
INTC230915P000150002023-03-24 11:30AM EDT2023-09-150.130.110.120.00-103,05454.69%
INTC231020P000150002023-03-28 12:14PM EDT2023-10-200.140.130.15-0.01-6.67%1,5001,52051.66%
INTC240119P000150002023-03-28 3:37PM EDT2024-01-190.260.250.27-0.01-3.70%1113,01949.41%
INTC240621P000150002023-03-22 3:53PM EDT2024-06-210.490.410.470.00-132346.00%
INTC250117P000150002023-03-28 10:29AM EDT2025-01-170.710.660.73+0.03+4.41%1101,92143.12%