Marchés français ouverture 5 h 16 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,36+0,33 (+1,14 %)
À la clôture : 04:00PM EDT
29,40 +0,04 (+0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:36.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331C000360002023-03-24 12:04PM EDT2023-03-310.010.000.02-0.01-50.00%734075.00%
INTC230406C000360002023-03-22 10:21AM EDT2023-04-060.030.010.040.00-25157.81%
INTC230414C000360002023-03-24 3:52PM EDT2023-04-140.030.030.06-0.01-25.00%46550.78%
INTC230421C000360002023-03-24 3:59PM EDT2023-04-210.060.050.06+0.01+20.00%126,60843.36%
INTC230428C000360002023-03-24 12:00PM EDT2023-04-280.150.100.14+0.06+66.67%1940246.09%
INTC230505C000360002023-03-24 3:05PM EDT2023-05-050.140.140.18+0.14-1044.43%
INTC230519C000360002023-03-24 3:40PM EDT2023-05-190.230.220.25+0.04+21.05%10642641.60%
INTC230616C000360002023-03-24 3:15PM EDT2023-06-160.360.370.41+0.06+20.00%142,04939.01%
INTC230721C000360002023-03-24 3:58PM EDT2023-07-210.550.550.60+0.05+10.00%3391237.11%
INTC230915C000360002023-03-24 3:56PM EDT2023-09-150.920.931.01+0.10+12.20%3728137.31%
INTC231020C000360002023-03-22 2:53PM EDT2023-10-201.001.141.250.00-749337.31%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331P000360002023-03-24 3:43PM EDT2023-03-316.666.556.75-1.53-18.68%40075.00%
INTC230406P000360002023-03-20 9:43AM EDT2023-04-066.706.556.75+6.70--050.78%
INTC230421P000360002023-03-23 3:50PM EDT2023-04-216.906.557.000.00-185651.37%
INTC230519P000360002023-03-24 2:55PM EDT2023-05-196.956.706.85-0.50-6.71%3439.75%
INTC230616P000360002023-03-22 3:45PM EDT2023-06-167.606.806.950.00-16935.89%
INTC230721P000360002023-03-24 10:59AM EDT2023-07-216.806.907.05-0.40-5.56%11232.72%
INTC230915P000360002023-03-17 9:35AM EDT2023-09-156.357.157.350.00-1532.47%
INTC231020P000360002023-03-23 10:44AM EDT2023-10-207.757.257.450.00-31731.15%