La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,65-0,36 (-0,86 %)
À la clôture : 04:00PM EDT
41,63 -0,02 (-0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:30.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617C000300002022-05-20 3:25PM EDT2022-06-1710.8511.6511.90-3.40-23.86%519271.09%
INTC220715C000300002022-05-20 3:39PM EDT2022-07-1511.5011.4012.05-2.23-16.24%113664.84%
INTC220916C000300002022-05-17 9:47AM EDT2022-09-1612.6912.0512.350.00-17952.00%
INTC221021C000300002022-05-20 2:17PM EDT2022-10-2111.3011.9012.75-1.20-9.60%12453.20%
INTC230120C000300002022-05-20 2:56PM EDT2023-01-2011.9012.5012.85-1.30-9.85%861,31143.48%
INTC230616C000300002022-05-20 3:37PM EDT2023-06-1613.0013.0513.50-1.50-10.34%68440.83%
INTC240119C000300002022-05-20 3:56PM EDT2024-01-1914.1513.6014.35-0.35-2.41%1452,54238.92%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000300002022-05-20 2:53PM EDT2022-05-270.010.000.01-0.01-50.00%41293.75%
INTC220617P000300002022-05-20 3:17PM EDT2022-06-170.080.060.07+0.03+60.00%548,53563.28%
INTC220624P000300002022-05-20 3:19PM EDT2022-06-240.080.060.08-0.01-11.11%611257.03%
INTC220701P000300002022-05-20 3:59PM EDT2022-07-010.100.080.11+0.05+100.00%2413154.69%
INTC220715P000300002022-05-20 2:33PM EDT2022-07-150.220.140.16+0.06+37.50%5960351.56%
INTC220916P000300002022-05-20 3:21PM EDT2022-09-160.630.500.53+0.10+18.87%1091,03047.85%
INTC221021P000300002022-05-20 2:47PM EDT2022-10-210.830.610.68+0.15+22.06%2352945.29%
INTC221118P000300002022-05-20 12:46PM EDT2022-11-180.890.850.89+0.03+3.49%572,77245.44%
INTC230120P000300002022-05-20 3:23PM EDT2023-01-201.201.051.23+0.05+4.35%1158,80843.92%
INTC230616P000300002022-05-20 3:15PM EDT2023-06-162.091.652.09+0.27+14.84%141,21243.10%
INTC240119P000300002022-05-20 3:46PM EDT2024-01-192.802.582.82+0.16+6.06%1,1912,72539.80%