La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,72+0,64 (+2,13 %)
À la clôture : 04:00PM EDT
30,70 -0,02 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:31.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240531C000310002024-05-24 3:59PM EDT2024-05-310.320.300.32+0.10+45.45%7,4225,29428.32%
INTC240607C000310002024-05-24 3:59PM EDT2024-06-070.610.570.61+0.17+38.64%2,4612,61731.93%
INTC240614C000310002024-05-24 3:57PM EDT2024-06-140.790.770.82+0.19+31.67%2812,23933.11%
INTC240621C000310002024-05-24 3:59PM EDT2024-06-210.950.930.95+0.24+33.80%2,0488,47732.37%
INTC240628C000310002024-05-24 3:59PM EDT2024-06-281.071.061.10+0.22+25.88%32068132.86%
INTC240705C000310002024-05-24 3:49PM EDT2024-07-051.121.101.45+1.12-796038.48%
INTC240719C000310002024-05-24 3:33PM EDT2024-07-191.431.461.50+0.22+18.18%6326,38334.28%
INTC240816C000310002024-05-24 3:59PM EDT2024-08-162.162.152.19+0.26+13.68%3471,93139.70%
INTC240920C000310002024-05-24 3:40PM EDT2024-09-202.552.552.63+0.35+15.91%2861,06039.62%
INTC241018C000310002024-05-24 3:56PM EDT2024-10-182.892.872.91+0.34+13.33%9417739.23%
INTC241115C000310002024-05-24 2:19PM EDT2024-11-153.353.303.40+0.25+8.06%14223041.77%
INTC241220C000310002024-05-24 3:26PM EDT2024-12-203.653.503.70+0.40+12.31%757241.36%
INTC250117C000310002024-05-24 3:55PM EDT2025-01-173.853.803.95+0.25+6.94%5873641.39%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240531P000310002024-05-24 3:59PM EDT2024-05-310.570.560.58-0.53-48.18%1,1562,23326.95%
INTC240607P000310002024-05-24 3:48PM EDT2024-06-070.870.801.02-0.43-33.08%8711,81237.60%
INTC240614P000310002024-05-24 3:56PM EDT2024-06-141.000.971.06-0.44-30.56%14964131.69%
INTC240621P000310002024-05-24 3:54PM EDT2024-06-211.131.091.31-0.37-24.67%1,1158,66734.82%
INTC240628P000310002024-05-24 2:24PM EDT2024-06-281.201.161.23-0.38-24.05%5925728.86%
INTC240705P000310002024-05-24 3:23PM EDT2024-07-051.321.221.53+1.32-272533.59%
INTC240719P000310002024-05-24 3:50PM EDT2024-07-191.541.491.61-0.37-19.37%2627,93630.71%
INTC240816P000310002024-05-24 2:10PM EDT2024-08-162.122.132.16-0.36-14.52%5741,82234.40%
INTC240920P000310002024-05-24 1:46PM EDT2024-09-202.452.412.44-0.27-9.93%5751,30432.86%
INTC241018P000310002024-05-24 12:36PM EDT2024-10-182.662.612.65-0.27-9.22%22558232.28%
INTC241115P000310002024-05-24 1:54PM EDT2024-11-152.982.983.05-0.37-11.04%11876434.30%
INTC241220P000310002024-05-24 2:43PM EDT2024-12-203.253.153.25-0.30-8.45%650933.47%
INTC250117P000310002024-05-24 3:45PM EDT2025-01-173.353.303.35-0.30-8.22%441,03632.45%