Marchés français ouverture 6 h 56 min

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:34.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524C000340002024-05-17 3:59PM EDT2024-05-240.060.060.08-0.07-53.85%7,1382,73943.75%
INTC240531C000340002024-05-17 3:56PM EDT2024-05-310.160.150.19-0.08-33.33%54930,35436.72%
INTC240607C000340002024-05-17 3:55PM EDT2024-06-070.290.070.29-0.07-19.44%3221,24234.28%
INTC240614C000340002024-05-17 3:52PM EDT2024-06-140.400.360.40-0.07-14.89%21195133.55%
INTC240621C000340002024-05-17 3:58PM EDT2024-06-210.490.480.51-0.09-15.52%1,33623,58333.30%
INTC240628C000340002024-05-17 3:48PM EDT2024-06-280.610.510.80-0.09-12.86%7253838.18%
INTC240719C000340002024-05-17 3:54PM EDT2024-07-190.920.900.94-0.10-9.80%3904,89133.84%
INTC240816C000340002024-05-17 3:49PM EDT2024-08-161.551.531.57-0.14-8.28%677,54338.60%
INTC240920C000340002024-05-17 3:55PM EDT2024-09-201.901.901.94-0.15-7.32%8818237.82%
INTC241018C000340002024-05-17 2:44PM EDT2024-10-182.152.192.37-0.18-7.73%2729739.45%
INTC241115C000340002024-05-17 3:11PM EDT2024-11-152.682.532.72-0.17-5.96%14,19240.21%
INTC241220C000340002024-05-17 2:28PM EDT2024-12-202.902.923.05-0.30-9.37%5389740.19%
INTC250117C000340002024-05-17 3:42PM EDT2025-01-173.253.153.250.00-13523539.72%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524P000340002024-05-17 10:45AM EDT2024-05-242.102.022.32+0.12+6.06%184954.88%
INTC240531P000340002024-05-17 2:06PM EDT2024-05-312.411.872.33+0.32+15.31%836336.13%
INTC240607P000340002024-05-17 2:06PM EDT2024-06-072.492.212.74+0.33+15.28%511947.17%
INTC240614P000340002024-05-16 2:12PM EDT2024-06-142.272.142.590.00-116235.06%
INTC240621P000340002024-05-17 3:10PM EDT2024-06-212.532.272.66+0.16+6.75%699,96133.30%
INTC240628P000340002024-05-17 9:43AM EDT2024-06-282.602.382.77+0.06+2.36%13033.35%
INTC240719P000340002024-05-17 3:28PM EDT2024-07-192.782.762.88+0.13+4.91%146,47529.40%
INTC240816P000340002024-05-17 9:39AM EDT2024-08-163.353.303.40+0.20+6.35%117133.30%
INTC240920P000340002024-05-16 2:51PM EDT2024-09-203.453.553.650.00-51231.74%
INTC241018P000340002024-05-17 3:58PM EDT2024-10-183.803.753.85+0.15+4.11%22216131.18%
INTC241115P000340002024-05-17 12:49PM EDT2024-11-154.204.104.25+0.20+5.00%181,10033.23%
INTC241220P000340002024-05-17 3:25PM EDT2024-12-204.354.304.45+0.10+2.35%2716632.47%
INTC250117P000340002024-05-17 10:47AM EDT2025-01-174.404.404.550.00-5929231.52%