La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,34-0,33 (-1,11 %)
À la clôture : 01:00PM EST
29,44 +0,10 (+0,34 %)
Échanges après Bourse : 04:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:30.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000300002022-11-25 12:59PM EST2022-12-020.230.220.23-0.18-43.90%1,811032.42%
INTC221209C000300002022-11-25 12:54PM EST2022-12-090.450.420.44-0.14-23.73%131032.32%
INTC221216C000300002022-11-25 12:59PM EST2022-12-160.650.650.67-0.18-21.69%769034.82%
INTC221223C000300002022-11-25 12:55PM EST2022-12-230.800.770.82-0.16-16.67%88034.77%
INTC221230C000300002022-11-25 12:49PM EST2022-12-300.930.870.93-0.16-14.68%42034.13%
INTC230120C000300002022-11-25 12:58PM EST2023-01-201.311.291.33-0.19-12.67%160035.69%
INTC230217C000300002022-11-25 12:58PM EST2023-02-171.831.811.86-0.17-8.50%214038.57%
INTC230317C000300002022-11-25 12:58PM EST2023-03-172.132.112.14-0.13-5.75%152037.70%
INTC230421C000300002022-11-25 12:29PM EST2023-04-212.542.462.49-0.09-3.42%395037.60%
INTC230616C000300002022-11-25 12:55PM EST2023-06-163.002.953.05-0.18-5.66%63038.39%
INTC230721C000300002022-11-25 11:00AM EST2023-07-213.353.153.30-0.10-2.90%306738.11%
INTC230915C000300002022-11-25 11:01AM EST2023-09-153.753.553.75-0.10-2.60%5038.57%
INTC240119C000300002022-11-25 12:27PM EST2024-01-194.454.354.50-0.19-4.09%2924,87738.28%
INTC250117C000300002022-11-25 12:09PM EST2025-01-176.186.006.200.00-83038.11%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202P000300002022-11-25 12:57PM EST2022-12-020.840.840.86+0.10+13.51%670030.08%
INTC221209P000300002022-11-25 12:48PM EST2022-12-090.971.021.05+0.09+10.23%47029.98%
INTC221216P000300002022-11-25 12:54PM EST2022-12-161.221.221.25+0.11+9.91%205031.84%
INTC221223P000300002022-11-23 3:59PM EST2022-12-231.211.311.370.00-188031.25%
INTC221230P000300002022-11-25 12:41PM EST2022-12-301.361.401.45+0.05+3.82%2030.13%
INTC230120P000300002022-11-25 12:11PM EST2023-01-201.701.751.77+0.07+4.29%13641,95530.84%
INTC230217P000300002022-11-25 12:30PM EST2023-02-172.372.392.46+0.08+3.49%368037.50%
INTC230317P000300002022-11-25 12:36PM EST2023-03-172.622.632.69+0.12+4.80%85035.99%
INTC230421P000300002022-11-25 11:25AM EST2023-04-212.812.872.92+0.05+1.81%369034.50%
INTC230616P000300002022-11-25 12:27PM EST2023-06-163.353.353.45+0.05+1.52%15035.43%
INTC230721P000300002022-11-23 3:12PM EST2023-07-213.503.403.600.00-1034.30%
INTC230915P000300002022-11-25 12:16PM EST2023-09-153.853.854.15+0.05+1.32%5036.11%
INTC240119P000300002022-11-25 11:01AM EST2024-01-194.404.454.550.00-11033.40%
INTC250117P000300002022-11-25 12:29PM EST2025-01-175.705.655.95+0.02+0.35%1032.72%