La bourse ferme dans 1 h 41 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,75+0,06 (+0,17 %)
À partir de 09:49AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:35.00
Options d’achatpour22 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230922C000350002023-09-21 9:33AM EDT2023-09-220.280.250.26-0.01-3.45%8316,18836.13%
INTC230929C000350002023-09-21 9:32AM EDT2023-09-290.610.580.60+0.01+1.67%551,78932.91%
INTC231006C000350002023-09-20 3:59PM EDT2023-10-060.840.860.890.00-32328734.67%
INTC231013C000350002023-09-21 9:30AM EDT2023-10-130.971.041.07-0.08-7.62%112034.08%
INTC231020C000350002023-09-21 9:32AM EDT2023-10-201.221.171.19+0.02+1.67%6721,21832.86%
INTC231027C000350002023-09-20 3:56PM EDT2023-10-271.681.711.800.00-16643243.41%
INTC231117C000350002023-09-20 3:58PM EDT2023-11-172.012.002.020.00-1,57512,19138.67%
INTC231215C000350002023-09-21 9:32AM EDT2023-12-152.412.422.45+0.01+0.42%24,98138.14%
INTC240119C000350002023-09-21 9:31AM EDT2024-01-192.892.842.91+0.01+0.35%51670,05537.94%
INTC240315C000350002023-09-20 3:37PM EDT2024-03-153.763.653.750.00-1031,10740.11%
INTC240419C000350002023-09-20 3:54PM EDT2024-04-194.003.754.150.00-2810040.45%
INTC240621C000350002023-09-20 3:55PM EDT2024-06-214.654.404.850.00-818,15341.41%
INTC250117C000350002023-09-20 3:55PM EDT2025-01-176.356.356.550.00-17119,58842.02%
INTC251219C000350002023-09-20 3:42PM EDT2025-12-198.608.058.700.00-501,82943.01%
INTC260116C000350002023-09-20 3:59PM EDT2026-01-168.607.058.950.00-244043.54%
Options de ventepour22 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230922P000350002023-09-21 9:33AM EDT2023-09-220.500.540.58-0.07-12.28%3834,61643.16%
INTC230929P000350002023-09-21 9:33AM EDT2023-09-290.810.830.85-0.05-5.81%7652,07432.91%
INTC231006P000350002023-09-21 9:32AM EDT2023-10-061.041.101.12-0.01-0.95%492633.99%
INTC231013P000350002023-09-21 9:33AM EDT2023-10-131.181.231.26-0.05-4.07%975132.37%
INTC231020P000350002023-09-21 9:32AM EDT2023-10-201.381.391.41+0.01+0.73%610,28832.13%
INTC231027P000350002023-09-20 3:55PM EDT2023-10-271.791.831.930.00-16255540.72%
INTC231117P000350002023-09-21 9:32AM EDT2023-11-172.192.172.20+0.02+0.92%43,11037.40%
INTC231215P000350002023-09-20 3:42PM EDT2023-12-152.322.432.450.00-1,3835,49634.45%
INTC240119P000350002023-09-21 9:32AM EDT2024-01-192.762.702.72+0.09+3.37%346,91132.42%
INTC240315P000350002023-09-20 3:30PM EDT2024-03-153.103.303.350.00-44011,15033.35%
INTC240419P000350002023-09-20 3:50PM EDT2024-04-193.453.503.650.00-3311733.33%
INTC240621P000350002023-09-20 3:37PM EDT2024-06-213.803.903.950.00-556,98931.78%
INTC250117P000350002023-09-20 3:45PM EDT2025-01-174.844.905.200.00-5521,93131.84%
INTC251219P000350002023-09-20 10:49AM EDT2025-12-195.935.106.350.00-65,78130.10%
INTC260116P000350002023-09-20 1:44PM EDT2026-01-165.905.506.800.00-1011731.79%