La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,67+0,58 (+1,81 %)
À la clôture : 04:00PM EDT
32,65 -0,02 (-0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:25.00
Options d’achatpour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230406C000250002023-03-31 12:47PM EDT2023-04-067.907.607.80+0.72+10.03%24193112.50%
INTC230414C000250002023-03-31 2:43PM EDT2023-04-147.747.657.80+0.54+7.50%616577.34%
INTC230421C000250002023-03-31 3:56PM EDT2023-04-217.657.657.85+0.45+6.25%13617,19466.80%
INTC230428C000250002023-03-30 12:36PM EDT2023-04-287.987.707.95+0.69+9.47%137966.21%
INTC230505C000250002023-03-31 12:14PM EDT2023-05-057.807.807.95+0.96+14.04%32263.09%
INTC230519C000250002023-03-31 1:57PM EDT2023-05-198.007.858.00+0.65+8.84%15236656.06%
INTC230616C000250002023-03-31 3:50PM EDT2023-06-168.058.008.20+0.40+5.23%795,32551.66%
INTC230721C000250002023-03-31 3:29PM EDT2023-07-218.428.258.40+0.57+7.26%591,44550.98%
INTC230915C000250002023-03-31 11:38AM EDT2023-09-158.718.608.75+0.34+4.06%21,27648.34%
INTC231020C000250002023-03-31 10:24AM EDT2023-10-208.708.859.00+0.70+8.75%120748.02%
INTC240119C000250002023-03-31 3:39PM EDT2024-01-199.459.459.65+0.45+5.00%14715,28648.05%
INTC240621C000250002023-03-31 3:31PM EDT2024-06-2110.3510.2010.40+0.55+5.61%2262,95646.09%
INTC250117C000250002023-03-31 3:32PM EDT2025-01-1711.2511.0011.35+0.65+6.13%3237,52545.26%
Options de ventepour6 avril 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230406P000250002023-03-31 2:08PM EDT2023-04-060.010.000.010.00-2,1801,26287.50%
INTC230414P000250002023-03-31 3:09PM EDT2023-04-140.020.010.030.00-1973765.63%
INTC230421P000250002023-03-31 3:58PM EDT2023-04-210.040.040.05-0.01-20.00%26330,30360.16%
INTC230428P000250002023-03-31 3:03PM EDT2023-04-280.080.080.11-0.03-27.27%4346959.57%
INTC230505P000250002023-03-31 10:09AM EDT2023-05-050.130.110.15-0.01-7.14%49856.64%
INTC230519P000250002023-03-31 3:59PM EDT2023-05-190.180.160.18-0.03-14.29%1771,03150.78%
INTC230616P000250002023-03-31 3:51PM EDT2023-06-160.280.270.29-0.06-17.65%39928,47846.09%
INTC230721P000250002023-03-31 3:58PM EDT2023-07-210.420.400.42-0.07-14.29%614,43542.48%
INTC230915P000250002023-03-31 3:30PM EDT2023-09-150.690.690.72-0.11-13.75%2415,35141.41%
INTC231020P000250002023-03-31 3:51PM EDT2023-10-200.850.820.85-0.05-5.56%332,33740.02%
INTC240119P000250002023-03-31 3:45PM EDT2024-01-191.211.191.23-0.12-9.02%25326,49438.57%
INTC240621P000250002023-03-31 3:52PM EDT2024-06-211.781.751.84-0.14-7.29%535,44037.55%
INTC250117P000250002023-03-31 3:29PM EDT2025-01-172.292.282.40-0.16-6.53%3115,90535.47%