La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,85-0,18 (-0,56 %)
À la clôture : 04:00PM EDT
31,86 +0,03 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524C000300002024-05-17 3:51PM EDT2024-05-241.931.902.16-0.22-10.23%2171,81361.13%
INTC240531C000300002024-05-17 3:56PM EDT2024-05-312.021.822.16-0.23-10.22%951,94841.50%
INTC240607C000300002024-05-17 3:50PM EDT2024-06-072.202.002.30-0.23-9.47%551,23239.65%
INTC240614C000300002024-05-17 3:34PM EDT2024-06-142.291.962.52-0.17-6.91%4543341.90%
INTC240621C000300002024-05-17 3:50PM EDT2024-06-212.412.182.57-0.21-8.02%2968,23638.87%
INTC240628C000300002024-05-17 12:23PM EDT2024-06-282.442.462.65-0.26-9.63%611637.60%
INTC240719C000300002024-05-17 3:53PM EDT2024-07-192.872.463.25-0.18-5.90%2812,84743.36%
INTC240816C000300002024-05-17 3:59PM EDT2024-08-163.453.303.50-0.20-5.48%67715,09240.31%
INTC240920C000300002024-05-17 3:14PM EDT2024-09-203.803.754.05-0.20-5.00%421,94842.16%
INTC241018C000300002024-05-17 2:11PM EDT2024-10-184.004.054.20-0.30-6.98%1761540.04%
INTC241115C000300002024-05-17 12:22PM EDT2024-11-154.404.455.05-0.36-7.56%1634446.92%
INTC241220C000300002024-05-17 1:59PM EDT2024-12-204.784.754.90-0.25-4.97%231,58241.33%
INTC250117C000300002024-05-17 3:40PM EDT2025-01-175.055.055.15-0.24-4.54%14627,12341.43%
INTC250321C000300002024-05-17 3:01PM EDT2025-03-215.655.505.70-0.25-4.24%2898841.94%
INTC250620C000300002024-05-17 1:05PM EDT2025-06-206.286.157.25-0.22-3.38%511,47249.30%
INTC250919C000300002024-05-17 12:29PM EDT2025-09-196.706.657.45-0.37-5.23%11,66145.94%
INTC251219C000300002024-05-17 12:22PM EDT2025-12-197.407.357.60-0.10-1.33%112,13443.19%
INTC260116C000300002024-05-17 3:59PM EDT2026-01-167.697.507.75-0.32-4.00%1103,21043.16%
INTC260618C000300002024-05-17 12:36PM EDT2026-06-188.408.258.55-0.20-2.33%1679343.30%
INTC261218C000300002024-05-17 3:26PM EDT2026-12-189.259.009.40-0.12-1.28%784,12343.42%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524P000300002024-05-17 3:58PM EDT2024-05-240.060.050.060.00-9454,04835.16%
INTC240531P000300002024-05-17 3:56PM EDT2024-05-310.140.120.14+0.02+16.67%6312,80630.66%
INTC240607P000300002024-05-17 3:47PM EDT2024-06-070.230.220.25+0.01+4.55%2851,73930.57%
INTC240614P000300002024-05-17 3:50PM EDT2024-06-140.320.330.35+0.01+3.23%12564930.37%
INTC240621P000300002024-05-17 3:57PM EDT2024-06-210.420.400.42+0.05+13.51%79523,64729.44%
INTC240628P000300002024-05-17 3:37PM EDT2024-06-280.490.450.56+0.05+11.36%6915530.91%
INTC240719P000300002024-05-17 3:59PM EDT2024-07-190.740.700.74+0.06+8.82%6917,70129.25%
INTC240816P000300002024-05-17 3:38PM EDT2024-08-161.281.271.30+0.04+3.23%6723,73334.28%
INTC240920P000300002024-05-17 12:43PM EDT2024-09-201.581.411.62+0.11+7.48%425,07933.79%
INTC241018P000300002024-05-17 3:55PM EDT2024-10-181.741.631.77+0.09+5.45%5618,09032.52%
INTC241115P000300002024-05-17 1:53PM EDT2024-11-152.132.022.12+0.08+3.90%25,50334.08%
INTC241220P000300002024-05-17 3:54PM EDT2024-12-202.302.232.35+0.07+3.14%408,80133.72%
INTC250117P000300002024-05-17 3:25PM EDT2025-01-172.412.232.44+0.05+2.12%41740,75232.65%
INTC250321P000300002024-05-17 9:51AM EDT2025-03-212.782.732.91+0.06+2.21%216,39433.40%
INTC250620P000300002024-05-17 3:19PM EDT2025-06-203.253.153.90+0.10+3.17%30512,05137.27%
INTC250919P000300002024-05-16 3:41PM EDT2025-09-193.653.204.400.00-138,33437.24%
INTC251219P000300002024-05-17 1:56PM EDT2025-12-194.093.854.10-0.11-2.62%124,11632.20%
INTC260116P000300002024-05-17 3:56PM EDT2026-01-164.154.054.15+0.05+1.22%7613,07131.78%
INTC260618P000300002024-05-16 1:57PM EDT2026-06-184.402.864.550.00-123,11830.73%
INTC261218P000300002024-05-17 1:55PM EDT2026-12-185.004.855.10+0.20+4.17%366,42330.47%