Marchés français ouverture 29 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,90+0,17 (+0,61 %)
À la clôture : 04:00PM EST
28,94 +0,04 (+0,14 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:25.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000250002022-11-28 1:56PM EST2022-12-023.750.000.000.00-400.00%
INTC221209C000250002022-11-29 10:23AM EST2022-12-094.090.000.000.00-100.00%
INTC221216C000250002022-11-29 2:15PM EST2022-12-164.100.000.000.00-21100.00%
INTC221223C000250002022-11-18 1:59PM EST2022-12-235.030.000.000.00-100.00%
INTC221230C000250002022-11-28 1:32PM EST2022-12-304.120.000.000.00-800.00%
INTC230120C000250002022-11-29 3:48PM EST2023-01-204.390.000.000.00-21100.00%
INTC230217C000250002022-11-29 10:19AM EST2023-02-174.870.000.000.00-800.00%
INTC230317C000250002022-11-29 11:31AM EST2023-03-174.900.000.000.00-100.00%
INTC230421C000250002022-11-29 3:46PM EST2023-04-215.220.000.000.00-3000.00%
INTC230616C000250002022-11-29 10:39AM EST2023-06-165.850.000.000.00-500.00%
INTC230915C000250002022-11-28 3:50PM EST2023-09-156.000.000.000.00-3000.00%
INTC240119C000250002022-11-29 3:28PM EST2024-01-196.800.000.000.00-5300.00%
INTC250117C000250002022-11-29 2:44PM EST2025-01-178.100.000.000.00-800.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202P000250002022-11-29 2:12PM EST2022-12-020.010.000.000.00-2050.00%
INTC221209P000250002022-11-29 2:50PM EST2022-12-090.020.000.000.00-3025.00%
INTC221216P000250002022-11-29 2:50PM EST2022-12-160.080.000.000.00-111012.50%
INTC221223P000250002022-11-29 3:58PM EST2022-12-230.110.000.000.00-25012.50%
INTC221230P000250002022-11-29 10:59AM EST2022-12-300.150.000.000.00-4012.50%
INTC230106P000250002022-11-29 3:29PM EST2023-01-060.210.000.000.00-1012.50%
INTC230120P000250002022-11-29 3:53PM EST2023-01-200.370.000.000.00-300012.50%
INTC230217P000250002022-11-29 3:29PM EST2023-02-170.790.000.000.00-43206.25%
INTC230317P000250002022-11-29 3:51PM EST2023-03-170.990.000.000.00-4806.25%
INTC230421P000250002022-11-29 3:49PM EST2023-04-211.180.000.000.00-5406.25%
INTC230616P000250002022-11-29 12:24PM EST2023-06-161.630.000.000.00-906.25%
INTC230721P000250002022-11-29 3:09PM EST2023-07-211.710.000.000.00-206.25%
INTC230915P000250002022-11-29 3:52PM EST2023-09-152.000.000.000.00-1003.13%
INTC240119P000250002022-11-29 2:02PM EST2024-01-192.520.000.000.00-3403.13%
INTC250117P000250002022-11-29 11:19AM EST2025-01-173.730.000.000.00-1403.13%