La bourse ferme dans 3 h 57 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,36+0,33 (+1,14 %)
À la clôture : 04:00PM EDT
29,38 +0,02 (+0,07 %)
Avant Bourse : 07:30AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:30.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331C000300002023-03-24 3:59PM EDT2023-03-310.400.000.000.00-8,07521,3006.25%
INTC230406C000300002023-03-24 3:59PM EDT2023-04-060.600.000.000.00-85114,1723.13%
INTC230414C000300002023-03-24 3:40PM EDT2023-04-140.830.000.000.00-5021,2763.13%
INTC230421C000300002023-03-24 3:59PM EDT2023-04-211.010.000.000.00-3,47253,5023.13%
INTC230428C000300002023-03-24 3:57PM EDT2023-04-281.370.000.000.00-3621,5621.56%
INTC230505C000300002023-03-24 3:39PM EDT2023-05-051.480.000.000.00-1611641.56%
INTC230519C000300002023-03-24 3:58PM EDT2023-05-191.630.000.000.00-1,0522,0391.56%
INTC230616C000300002023-03-24 3:51PM EDT2023-06-161.950.000.000.00-1,32243,5981.56%
INTC230721C000300002023-03-24 3:47PM EDT2023-07-212.310.000.000.00-11810,3981.56%
INTC230915C000300002023-03-24 3:48PM EDT2023-09-152.900.000.000.00-8111,2230.78%
INTC231020C000300002023-03-24 3:26PM EDT2023-10-203.150.000.000.00-597410.78%
INTC240119C000300002023-03-24 3:23PM EDT2024-01-193.880.000.000.00-1,06545,0710.78%
INTC240621C000300002023-03-24 12:53PM EDT2024-06-214.820.000.000.00-552,4670.78%
INTC250117C000300002023-03-24 3:53PM EDT2025-01-175.780.000.000.00-17316,8140.39%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331P000300002023-03-24 3:59PM EDT2023-03-311.020.000.000.00-1,0701,6730.00%
INTC230406P000300002023-03-24 3:38PM EDT2023-04-061.180.000.000.00-3154530.00%
INTC230414P000300002023-03-24 3:04PM EDT2023-04-141.550.000.000.00-1004960.00%
INTC230421P000300002023-03-24 3:39PM EDT2023-04-211.550.000.000.00-97314,8440.00%
INTC230428P000300002023-03-24 12:58PM EDT2023-04-281.890.000.000.00-171560.00%
INTC230505P000300002023-03-24 3:39PM EDT2023-05-052.010.000.000.00-29290.00%
INTC230519P000300002023-03-24 3:58PM EDT2023-05-192.210.000.000.00-2348450.00%
INTC230616P000300002023-03-24 3:59PM EDT2023-06-162.420.000.000.00-76320,2650.00%
INTC230721P000300002023-03-24 11:39AM EDT2023-07-212.630.000.000.00-302,4520.00%
INTC230915P000300002023-03-24 3:23PM EDT2023-09-153.150.000.000.00-7069,4110.00%
INTC231020P000300002023-03-24 11:40AM EDT2023-10-203.300.000.000.00-672340.00%
INTC240119P000300002023-03-24 11:06AM EDT2024-01-193.850.000.000.00-1428,9360.00%
INTC240621P000300002023-03-24 11:16AM EDT2024-06-214.600.000.000.00-1015,5300.00%
INTC250117P000300002023-03-24 10:26AM EDT2025-01-175.220.000.000.00-39,5680.00%