La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,41-0,42 (-1,41 %)
À la clôture : 04:00PM EST
29,32 -0,09 (-0,31 %)
Échanges après Bourse : 06:26PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:32.50
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000325002022-12-02 3:19PM EST2022-12-020.020.000.01+0.01+100.00%675881.25%
INTC221209C000325002022-12-02 2:05PM EST2022-12-090.010.000.02-0.02-66.67%2256335.94%
INTC221216C000325002022-12-02 3:56PM EST2022-12-160.070.060.07-0.06-46.15%2,73019,77333.99%
INTC230120C000325002022-12-02 3:56PM EST2023-01-200.400.380.40-0.17-29.82%3,80225,12331.79%
INTC230317C000325002022-12-02 3:53PM EST2023-03-171.091.091.11-0.27-19.85%31710,50235.21%
INTC230421C000325002022-12-02 3:32PM EST2023-04-211.381.361.42-0.24-14.81%306,47635.11%
INTC230616C000325002022-12-02 3:54PM EST2023-06-161.871.871.99-0.26-12.21%524,81736.60%
INTC240119C000325002022-12-02 2:01PM EST2024-01-193.153.253.45-0.45-12.50%1626,93637.05%
INTC250117C000325002022-12-02 3:33PM EST2025-01-175.014.805.10-0.07-1.38%4570536.66%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202P000325002022-11-30 10:03AM EST2022-12-024.223.003.150.00-250127.34%
INTC221209P000325002022-12-02 9:42AM EST2022-12-093.393.003.15+0.99+41.25%11444.92%
INTC221216P000325002022-12-02 3:17PM EST2022-12-163.203.003.20+0.45+16.36%1597,98738.09%
INTC230120P000325002022-12-02 3:53PM EST2023-01-203.353.303.35+0.38+12.79%70919,72627.10%
INTC230317P000325002022-12-02 1:42PM EST2023-03-174.504.054.30+0.51+12.78%33,70036.94%
INTC230421P000325002022-12-02 12:26PM EST2023-04-214.674.204.60+0.59+14.46%65,19936.43%
INTC230616P000325002022-12-02 3:45PM EST2023-06-164.854.705.00+0.10+2.11%4418,57435.67%
INTC240119P000325002022-12-02 10:34AM EST2024-01-196.105.806.00+0.41+7.21%1727,67232.74%
INTC250117P000325002022-12-02 12:47PM EST2025-01-177.347.007.35+0.24+3.38%42,62031.79%