La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
35,31-0,24 (-0,69 %)
À partir de 03:33PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:25.00
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231006C000250002023-10-02 2:54PM EDT2023-10-0610.2010.1510.20-0.25-2.39%1120.00%
INTC231013C000250002023-09-18 3:55PM EDT2023-10-1313.0110.1510.250.00-100.00%
INTC231020C000250002023-09-26 11:13AM EDT2023-10-2010.9810.2510.35+1.73+18.70%1075.78%
INTC231117C000250002023-09-28 3:15PM EDT2023-11-1711.0510.3010.45+0.50+4.74%120151.95%
INTC231215C000250002023-09-13 2:56PM EDT2023-12-1513.9910.4510.600.00-49351.86%
INTC240119C000250002023-10-02 11:41AM EDT2024-01-1910.8610.6510.80-0.29-2.60%814,79950.54%
INTC240315C000250002023-09-29 12:52PM EDT2024-03-1511.2511.0011.100.00-18350.07%
INTC240419C000250002023-09-21 11:38AM EDT2024-04-1911.1511.3011.400.00--550.15%
INTC240621C000250002023-09-28 11:41AM EDT2024-06-2111.9511.6511.750.00-23,29349.66%
INTC250117C000250002023-10-02 10:02AM EDT2025-01-1712.6312.7012.90-0.32-2.47%56,94348.38%
INTC251219C000250002023-09-28 12:37PM EDT2025-12-1914.3013.9514.700.00-172649.44%
INTC260116C000250002023-09-22 3:22PM EDT2026-01-1614.0513.9014.550.00-143747.61%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231006P000250002023-09-28 3:57PM EDT2023-10-060.010.000.010.00-278411112.50%
INTC231020P000250002023-10-02 9:56AM EDT2023-10-200.020.010.030.00-36,09467.19%
INTC231027P000250002023-09-29 3:28PM EDT2023-10-270.030.030.040.00-93362.50%
INTC231103P000250002023-09-29 10:11AM EDT2023-11-030.050.040.050.00-28257.81%
INTC231110P000250002023-09-29 10:33AM EDT2023-11-100.060.000.120.00-2255.08%
INTC231117P000250002023-10-02 9:44AM EDT2023-11-170.060.070.08-0.01-14.29%32,70052.73%
INTC231215P000250002023-10-02 2:16PM EDT2023-12-150.140.140.150.00-6047.66%
INTC240119P000250002023-10-02 3:10PM EDT2024-01-190.250.240.25+0.01+4.17%1137,10544.19%
INTC240315P000250002023-09-29 3:50PM EDT2024-03-150.420.450.47-0.03-6.67%477142.48%
INTC240419P000250002023-09-28 2:56PM EDT2024-04-190.590.560.570.00-26040.92%
INTC240621P000250002023-09-29 9:30AM EDT2024-06-210.770.800.820.00-59,68440.14%
INTC240920P000250002023-10-02 2:34PM EDT2024-09-201.051.071.10-0.03-2.78%3038.48%
INTC250117P000250002023-09-28 2:52PM EDT2025-01-171.371.391.49-0.06-4.20%120,02837.55%
INTC251219P000250002023-09-29 11:40AM EDT2025-12-192.221.942.350.00-5035.27%
INTC260116P000250002023-09-28 2:03PM EDT2026-01-162.381.542.770.00-87237.63%