Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:44PM EDT. Marché ouvert.
Prix d’exercice:22.50
Options d’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617C00022500 | 2022-05-25 1:30PM EDT | 2022-06-17 | 19.13 | 20.95 | 21.10 | 0.00 | - | 1 | 175 | 119.53% |
| INTC220715C00022500 | 2022-05-06 3:37PM EDT | 2022-07-15 | 21.75 | 21.00 | 21.15 | 0.00 | - | 1 | 2 | 71.88% |
| INTC220916C00022500 | 2022-05-09 12:11PM EDT | 2022-09-16 | 21.30 | 21.05 | 21.25 | 0.00 | - | 1 | 2 | 59.96% |
| INTC221021C00022500 | 2022-05-24 10:33AM EDT | 2022-10-21 | 19.15 | 21.05 | 21.30 | 0.00 | - | 1 | 5 | 54.49% |
| INTC221118C00022500 | 2022-05-16 12:06AM EDT | 2022-11-18 | 21.46 | 21.10 | 21.25 | 0.00 | - | - | 1 | 54.49% |
| INTC230120C00022500 | 2022-05-26 10:18AM EDT | 2023-01-20 | 21.00 | 21.15 | 21.35 | +0.18 | +0.86% | 3 | 47 | 50.83% |
| INTC230616C00022500 | 2022-05-16 12:06AM EDT | 2023-06-16 | 21.00 | 21.15 | 21.40 | 0.00 | - | - | 8 | 41.41% |
| INTC240119C00022500 | 2022-05-26 1:03PM EDT | 2024-01-19 | 21.50 | 21.25 | 21.65 | +1.60 | +8.04% | 5 | 112 | 37.70% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220617P00022500 | 2022-05-23 9:30AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 580 | 93.75% |
| INTC220715P00022500 | 2022-05-24 12:40PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 267 | 70.31% |
| INTC220916P00022500 | 2022-05-25 9:59AM EDT | 2022-09-16 | 0.15 | 0.10 | 0.11 | 0.00 | - | 27 | 204 | 60.94% |
| INTC221021P00022500 | 2022-05-26 11:22AM EDT | 2022-10-21 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 22 | 343 | 57.62% |
| INTC221118P00022500 | 2022-05-26 10:07AM EDT | 2022-11-18 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 31 | 76 | 56.35% |
| INTC230120P00022500 | 2022-05-26 1:10PM EDT | 2023-01-20 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 341 | 9,142 | 51.95% |
| INTC230616P00022500 | 2022-05-10 2:50PM EDT | 2023-06-16 | 0.59 | 0.26 | 0.91 | 0.00 | - | 22 | 6 | 52.93% |
| INTC240119P00022500 | 2022-05-26 1:17PM EDT | 2024-01-19 | 0.94 | 0.85 | 1.07 | -0.11 | -10.48% | 9,900 | 1,656 | 44.46% |
