La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,36+0,33 (+1,14 %)
À la clôture : 04:00PM EDT
29,40 +0,04 (+0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:24.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331C000240002023-03-24 11:45AM EDT2023-03-315.455.305.50-0.50-8.40%146086.72%
INTC230406C000240002023-03-22 9:42AM EDT2023-04-064.605.355.600.00-52475.78%
INTC230414C000240002023-03-24 11:04AM EDT2023-04-145.635.405.65+0.63+12.60%1964.06%
INTC230421C000240002023-03-24 1:08PM EDT2023-04-215.455.505.65+0.45+9.00%11,75559.18%
INTC230428C000240002023-03-22 11:59AM EDT2023-04-284.955.605.900.00-12163.18%
INTC230519C000240002023-03-24 3:22PM EDT2023-05-195.855.806.00+0.91+18.42%736355.66%
INTC230616C000240002023-03-23 3:14PM EDT2023-06-165.406.006.100.00-151,04451.17%
INTC230721C000240002023-03-24 9:37AM EDT2023-07-216.206.256.45+0.80+14.81%12,12750.73%
INTC230915C000240002023-03-24 11:32AM EDT2023-09-156.906.656.85+0.90+15.00%19448.58%
INTC231020C000240002023-03-23 10:31AM EDT2023-10-206.306.907.000.00-34446.58%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331P000240002023-03-24 2:56PM EDT2023-03-310.020.010.03-0.01-33.33%3261,25776.56%
INTC230406P000240002023-03-24 3:13PM EDT2023-04-060.050.040.05-0.02-28.57%139262.50%
INTC230414P000240002023-03-24 1:47PM EDT2023-04-140.100.080.09+0.01+11.11%443954.88%
INTC230421P000240002023-03-24 3:42PM EDT2023-04-210.130.110.13-0.04-23.53%3,41817,48450.98%
INTC230428P000240002023-03-24 2:40PM EDT2023-04-280.250.240.27-0.08-24.24%747455.37%
INTC230519P000240002023-03-24 3:59PM EDT2023-05-190.410.370.41-0.12-22.64%8845550.49%
INTC230616P000240002023-03-24 3:56PM EDT2023-06-160.550.510.55-0.15-21.43%1317,71845.61%
INTC230721P000240002023-03-24 9:55AM EDT2023-07-210.710.680.70-0.04-5.33%572,56941.97%
INTC230915P000240002023-03-24 10:46AM EDT2023-09-151.051.011.06-0.17-13.93%201,06041.26%
INTC231020P000240002023-03-21 11:36AM EDT2023-10-201.361.161.210.00-123,11140.04%