La bourse ferme dans 7 h 18 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,65-0,36 (-0,86 %)
À la clôture : 04:00PM EDT
41,90 +0,25 (+0,60 %)
Avant Bourse : 04:10AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:35.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000350002022-05-20 3:28PM EDT2022-05-276.000.000.000.00-700.00%
INTC220603C000350002022-05-20 1:05PM EDT2022-06-035.750.000.000.00-100.00%
INTC220610C000350002022-05-18 12:56PM EDT2022-06-107.950.000.000.00-100.00%
INTC220617C000350002022-05-20 2:44PM EDT2022-06-176.000.000.000.00-4400.00%
INTC220624C000350002022-05-20 3:33PM EDT2022-06-246.390.000.000.00-1100.00%
INTC220701C000350002022-05-19 9:53AM EDT2022-07-017.260.000.000.00-100.00%
INTC220715C000350002022-05-20 3:45PM EDT2022-07-157.050.000.000.00-2500.00%
INTC220916C000350002022-05-20 3:54PM EDT2022-09-167.650.000.000.00-13600.00%
INTC221021C000350002022-05-16 10:39AM EDT2022-10-219.400.000.000.00-11300.00%
INTC221118C000350002022-05-20 3:29PM EDT2022-11-187.800.000.000.00-700.00%
INTC230120C000350002022-05-20 3:54PM EDT2023-01-208.600.000.000.00-19800.00%
INTC230616C000350002022-05-20 3:55PM EDT2023-06-169.500.000.000.00-19600.00%
INTC240119C000350002022-05-20 3:51PM EDT2024-01-1910.600.000.000.00-1600.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000350002022-05-20 3:51PM EDT2022-05-270.030.000.000.00-1,227050.00%
INTC220603P000350002022-05-20 3:03PM EDT2022-06-030.100.000.000.00-64025.00%
INTC220610P000350002022-05-20 1:43PM EDT2022-06-100.210.000.000.00-31025.00%
INTC220617P000350002022-05-20 3:56PM EDT2022-06-170.200.000.000.00-2,839012.50%
INTC220624P000350002022-05-20 3:56PM EDT2022-06-240.270.000.000.00-351012.50%
INTC220701P000350002022-05-20 3:59PM EDT2022-07-010.320.000.000.00-82012.50%
INTC220715P000350002022-05-20 3:59PM EDT2022-07-150.460.000.000.00-343012.50%
INTC220916P000350002022-05-20 3:59PM EDT2022-09-161.170.000.000.00-51506.25%
INTC221021P000350002022-05-20 3:53PM EDT2022-10-211.520.000.000.00-26206.25%
INTC221118P000350002022-05-20 3:38PM EDT2022-11-181.880.000.000.00-2,23306.25%
INTC230120P000350002022-05-20 3:54PM EDT2023-01-202.250.000.000.00-10206.25%
INTC230616P000350002022-05-20 3:52PM EDT2023-06-163.400.000.000.00-1503.13%
INTC240119P000350002022-05-20 3:59PM EDT2024-01-194.200.000.000.00-4203.13%