La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,30-0,51 (-1,71 %)
À partir de 03:32PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:35.00
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230324C000350002023-03-20 9:44AM EDT2023-03-240.020.000.010.00-4119362.50%
INTC230331C000350002023-03-20 3:08PM EDT2023-03-310.030.020.03-0.02-40.00%821,83350.78%
INTC230406C000350002023-03-20 3:04PM EDT2023-04-060.040.030.04-0.02-33.33%20148243.36%
INTC230414C000350002023-03-20 2:56PM EDT2023-04-140.050.050.06-0.04-44.44%12019539.06%
INTC230421C000350002023-03-20 2:48PM EDT2023-04-210.070.070.08-0.08-53.33%20818,09436.72%
INTC230428C000350002023-03-20 12:50PM EDT2023-04-280.150.160.18-0.12-44.44%15250440.23%
INTC230519C000350002023-03-20 2:40PM EDT2023-05-190.280.290.30-0.14-33.33%42355837.55%
INTC230616C000350002023-03-20 3:14PM EDT2023-06-160.460.470.49-0.19-29.23%14622,33636.43%
INTC230721C000350002023-03-20 3:01PM EDT2023-07-210.660.670.69-0.13-16.46%1108,43535.01%
INTC230915C000350002023-03-20 2:50PM EDT2023-09-151.101.101.12-0.14-11.29%1429,54235.62%
INTC231020C000350002023-03-20 3:16PM EDT2023-10-201.331.311.33-0.17-11.33%7432835.33%
INTC240119C000350002023-03-20 3:15PM EDT2024-01-191.911.911.94-0.29-13.18%74176,03435.90%
INTC240621C000350002023-03-20 2:34PM EDT2024-06-212.852.792.95-0.13-4.36%22,87437.32%
INTC250117C000350002023-03-20 2:39PM EDT2025-01-173.853.803.95-0.25-6.10%9913,28637.31%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230324P000350002023-03-17 10:37AM EDT2023-03-246.005.705.80+0.60+11.11%167185.94%
INTC230331P000350002023-03-15 1:51PM EDT2023-03-317.055.755.850.00--163.87%
INTC230406P000350002023-03-16 1:28PM EDT2023-04-064.755.705.850.00--157.23%
INTC230421P000350002023-03-17 1:19PM EDT2023-04-215.255.755.850.00-35842.38%
INTC230428P000350002023-03-14 1:37PM EDT2023-04-287.305.555.900.00--141.41%
INTC230519P000350002023-03-17 1:19PM EDT2023-05-195.515.906.000.00-3337.60%
INTC230616P000350002023-03-20 10:03AM EDT2023-06-166.206.006.15+0.36+6.16%73,06135.40%
INTC230721P000350002023-03-20 3:10PM EDT2023-07-216.216.156.25+0.41+7.07%101332.18%
INTC230915P000350002023-03-17 2:07PM EDT2023-09-156.106.406.550.00-41,50631.64%
INTC231020P000350002023-03-17 9:59AM EDT2023-10-206.716.506.60+0.66+10.91%131629.64%
INTC240119P000350002023-03-20 1:02PM EDT2024-01-197.206.856.95+0.35+5.11%1927,92828.78%
INTC240621P000350002023-03-16 12:25PM EDT2024-06-217.147.507.650.00-1646629.40%
INTC250117P000350002023-03-20 10:25AM EDT2025-01-178.308.108.35+0.26+3.23%29,00629.02%