La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,41-0,42 (-1,41 %)
À la clôture : 04:00PM EST
29,31 -0,10 (-0,36 %)
Échanges après Bourse : 06:10PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:27.50
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000275002022-12-02 2:44PM EST2022-12-021.441.871.99-0.84-36.84%11222475.00%
INTC221209C000275002022-12-02 12:15PM EST2022-12-091.611.922.03-0.50-23.70%7711341.41%
INTC221216C000275002022-12-02 1:53PM EST2022-12-161.812.112.18-0.75-29.30%20130,09440.43%
INTC230120C000275002022-12-02 3:57PM EST2023-01-202.752.732.77-0.45-14.06%1,07932,01639.11%
INTC230317C000275002022-12-02 2:44PM EST2023-03-173.203.453.55-0.73-18.58%27814,39940.60%
INTC230421C000275002022-12-02 3:50PM EST2023-04-213.753.703.90-0.45-10.71%1054,19040.41%
INTC230616C000275002022-12-02 1:17PM EST2023-06-164.004.204.40-0.80-16.67%79,19040.43%
INTC240119C000275002022-12-02 2:55PM EST2024-01-195.325.605.70-0.68-11.33%646,65139.01%
INTC250117C000275002022-12-02 3:55PM EST2025-01-177.007.007.40-0.25-3.45%331,51439.14%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202P000275002022-12-02 1:54PM EST2022-12-020.010.000.010.00-411,46059.38%
INTC221209P000275002022-12-02 3:59PM EST2022-12-090.050.030.05-0.01-16.67%2,36875532.42%
INTC221216P000275002022-12-02 3:58PM EST2022-12-160.200.180.21+0.01+5.26%61332,89136.62%
INTC230120P000275002022-12-02 3:59PM EST2023-01-200.660.650.68+0.02+3.13%49438,36734.28%
INTC230317P000275002022-12-02 3:53PM EST2023-03-171.511.651.66+0.10+7.09%9524,20740.97%
INTC230421P000275002022-12-02 3:58PM EST2023-04-211.721.721.76+0.03+1.78%1926,54637.01%
INTC230616P000275002022-12-02 3:50PM EST2023-06-162.272.172.33+0.12+5.58%8216,94138.45%
INTC240119P000275002022-12-02 2:43PM EST2024-01-193.463.253.45+0.26+8.12%416,74536.13%
INTC250117P000275002022-12-02 3:53PM EST2025-01-174.654.454.80+0.20+4.49%53,16334.83%