La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,83-0,20 (-0,62 %)
À la clôture : 04:00PM EDT
31,86 +0,03 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:23.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240531C000230002024-05-09 2:14PM EDT2024-05-317.098.559.250.00-1095.70%
INTC240614C000230002024-05-14 9:30AM EDT2024-06-147.758.859.200.00-18182.03%
INTC240621C000230002024-05-15 3:11PM EDT2024-06-218.358.809.250.00-3238873.05%
INTC240719C000230002024-05-16 1:57PM EDT2024-07-199.508.809.400.00-11558.69%
INTC240920C000230002024-05-16 11:15AM EDT2024-09-209.308.959.650.00-107757.91%
INTC241220C000230002024-05-09 12:46PM EDT2024-12-2010.059.6010.40+1.65+19.64%22450.46%
INTC250321C000230002024-05-15 10:18AM EDT2025-03-219.599.5511.150.00-2757.74%
INTC250620C000230002024-05-15 1:43PM EDT2025-06-2010.2510.4511.850.00-14950.71%
INTC250919C000230002024-05-16 11:50AM EDT2025-09-1911.2010.5512.800.00-25550.90%
INTC251219C000230002024-05-13 10:18AM EDT2025-12-1910.8511.1511.650.00-1512246.52%
INTC260116C000230002024-05-17 10:33AM EDT2026-01-1611.9911.4011.85+1.59+15.29%312647.18%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240531P000230002024-05-09 2:14PM EDT2024-05-310.010.000.190.00-10101.56%
INTC240607P000230002024-05-10 2:35PM EDT2024-06-070.010.000.190.00-103081.64%
INTC240614P000230002024-05-10 2:51PM EDT2024-06-140.020.000.010.00-10039050.00%
INTC240621P000230002024-05-17 9:40AM EDT2024-06-210.020.000.07+0.01+100.00%103,34952.73%
INTC240719P000230002024-05-17 2:37PM EDT2024-07-190.030.020.43-0.01-25.00%12040056.06%
INTC240816P000230002024-05-13 10:16AM EDT2024-08-160.150.000.120.00-202240.43%
INTC240920P000230002024-05-16 1:27PM EDT2024-09-200.170.140.170.00-135,44637.01%
INTC241018P000230002024-05-16 3:11PM EDT2024-10-180.220.130.230.00-193235.89%
INTC241115P000230002024-05-16 3:47PM EDT2024-11-150.380.260.380.00-913,99037.65%
INTC250321P000230002024-05-17 9:39AM EDT2025-03-210.770.650.85-0.05-6.10%210037.45%
INTC250620P000230002024-05-17 12:22PM EDT2025-06-201.030.861.080.00-356,89036.04%
INTC250919P000230002024-05-16 3:24PM EDT2025-09-191.221.191.700.00-430939.40%
INTC251219P000230002024-05-17 9:44AM EDT2025-12-191.551.081.58+0.10+6.90%142435.01%
INTC260116P000230002024-05-17 1:36PM EDT2026-01-161.611.511.81+0.06+3.87%28063036.38%
INTC261218P000230002024-05-17 2:00PM EDT2026-12-182.220.612.19-0.08-3.48%173832.01%