La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,55+1,07 (+2,46 %)
À la clôture : 04:00PM EDT
44,61 +0,06 (+0,13 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:32.50
Options d’achatpour3 juin 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617C000325002022-05-27 9:33AM EDT2022-06-1711.5012.0012.20+0.79+7.38%123365.63%
INTC220715C000325002022-05-25 11:35AM EDT2022-07-159.4012.1012.300.00-1452.15%
INTC220916C000325002022-05-27 11:28AM EDT2022-09-1612.1512.0512.95+2.40+24.62%1010555.08%
INTC221021C000325002022-05-13 9:49AM EDT2022-10-2111.5512.3512.950.00-91948.05%
INTC221118C000325002022-05-24 12:15PM EDT2022-11-1810.4512.6512.850.00-21942.36%
INTC230120C000325002022-05-26 1:00PM EDT2023-01-2012.1512.9013.100.00-332439.82%
INTC230616C000325002022-05-27 11:42AM EDT2023-06-1613.4013.3513.75+0.75+5.93%118137.61%
INTC240119C000325002022-05-27 11:57AM EDT2024-01-1914.1114.0514.60+1.91+15.66%124435.96%
Options de ventepour3 juin 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617P000325002022-05-27 3:39PM EDT2022-06-170.030.020.04-0.01-25.00%216,04560.94%
INTC220715P000325002022-05-27 1:40PM EDT2022-07-150.100.100.11-0.03-23.08%272,34249.22%
INTC220916P000325002022-05-27 12:11PM EDT2022-09-160.490.440.51-0.09-15.52%1553,82446.24%
INTC221021P000325002022-05-27 3:46PM EDT2022-10-210.620.580.65-0.15-19.48%1688343.34%
INTC221118P000325002022-05-27 2:56PM EDT2022-11-180.840.800.86-0.19-18.45%191,60343.41%
INTC230120P000325002022-05-27 2:45PM EDT2023-01-201.111.061.12-0.12-9.76%156,26740.77%
INTC230616P000325002022-05-27 2:24PM EDT2023-06-161.781.601.86-0.26-12.75%611,41839.09%
INTC240119P000325002022-05-27 12:57PM EDT2024-01-192.642.222.77-0.59-18.27%307,78937.45%