La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,72+0,64 (+2,13 %)
À la clôture : 04:00PM EDT
30,70 -0,02 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:20.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614C000200002024-05-21 3:59PM EDT2024-06-1411.8210.5511.050.00-4198.44%
INTC240621C000200002024-05-24 11:40AM EDT2024-06-2110.7510.5011.15+0.64+6.33%3081989.84%
INTC240719C000200002024-05-24 3:36PM EDT2024-07-1910.8610.5511.30-1.64-13.12%117272.85%
INTC240816C000200002024-05-23 2:57PM EDT2024-08-1610.109.9011.400.00-28082.28%
INTC240920C000200002024-05-22 10:55AM EDT2024-09-2012.2010.6511.500.00-21757.23%
INTC241018C000200002024-05-24 3:57PM EDT2024-10-1811.2010.0511.60+0.74+7.07%11767.77%
INTC241115C000200002024-05-20 11:53AM EDT2024-11-1512.7211.1511.700.00-24457.67%
INTC241220C000200002024-05-23 10:56AM EDT2024-12-2011.1011.2511.950.00-310356.69%
INTC250117C000200002024-05-24 3:51PM EDT2025-01-1711.4411.3511.85+0.59+5.44%3052,04753.27%
INTC250321C000200002024-05-24 10:28AM EDT2025-03-2111.8411.0511.95+0.59+5.24%114353.56%
INTC250620C000200002024-05-24 3:19PM EDT2025-06-2012.0011.9512.15+0.50+4.35%315549.85%
INTC250919C000200002024-05-23 12:39PM EDT2025-09-1912.2012.1012.600.00-51650.49%
INTC251219C000200002024-05-23 2:26PM EDT2025-12-1912.1012.3513.800.00-216451.44%
INTC260116C000200002024-05-24 2:24PM EDT2026-01-1612.7512.3013.95+0.20+1.59%1031,50050.75%
INTC260618C000200002024-05-24 1:44PM EDT2026-06-1813.1212.9514.05+0.18+1.39%1011253.64%
INTC261218C000200002024-05-24 3:21PM EDT2026-12-1813.8013.4514.90-0.05-0.36%3689854.81%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240614P000200002024-05-08 1:26PM EDT2024-06-140.030.000.010.00--568.75%
INTC240621P000200002024-05-08 3:52PM EDT2024-06-210.020.000.030.00-107,84766.41%
INTC240719P000200002024-05-17 9:45AM EDT2024-07-190.060.000.180.00-118561.72%
INTC240816P000200002024-05-22 2:33PM EDT2024-08-160.030.000.050.00-1719045.51%
INTC240920P000200002024-05-24 3:21PM EDT2024-09-200.050.050.07-0.02-28.57%641840.43%
INTC241018P000200002024-05-20 10:56AM EDT2024-10-180.060.090.150.00-620442.09%
INTC241115P000200002024-05-24 2:48PM EDT2024-11-150.170.160.19+0.04+30.77%476840.53%
INTC241220P000200002024-05-24 3:30PM EDT2024-12-200.230.210.24-0.02-8.00%154739.06%
INTC250117P000200002024-05-24 1:51PM EDT2025-01-170.280.260.29-0.03-9.68%157,06838.43%
INTC250321P000200002024-05-24 12:24PM EDT2025-03-210.370.260.41-0.01-2.63%1026037.40%
INTC250620P000200002024-05-23 2:12PM EDT2025-06-200.640.510.800.00-5554740.19%
INTC250919P000200002024-05-16 3:22PM EDT2025-09-190.690.710.930.00-225938.14%
INTC251219P000200002024-05-23 2:31PM EDT2025-12-191.070.881.020.00-372,55636.18%
INTC260116P000200002024-05-24 3:02PM EDT2026-01-161.050.931.11-0.05-4.55%33,38336.45%
INTC260618P000200002024-05-24 3:02PM EDT2026-06-181.270.761.37-0.11-7.97%280635.33%
INTC261218P000200002024-05-24 9:47AM EDT2026-12-181.561.461.62-0.04-2.50%11,25233.97%