La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,74-0,96 (-2,15 %)
À la clôture : 04:00PM EST
43,77 +0,03 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:36.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231208C000360002023-11-30 2:28PM EST2023-12-087.807.708.15-0.85-9.83%413,436106.25%
INTC231215C000360002023-12-01 3:54PM EST2023-12-157.847.657.95-1.01-11.41%2216,50457.03%
INTC231222C000360002023-11-28 9:30AM EST2023-12-227.827.808.050.00-37258.20%
INTC231229C000360002023-12-01 3:16PM EST2023-12-297.907.858.35-1.33-14.41%14559.67%
INTC240105C000360002023-11-29 12:11PM EST2024-01-059.357.908.150.00-4555.23%
INTC240119C000360002023-12-01 2:28PM EST2024-01-198.248.008.25-0.59-6.68%2314,02549.71%
INTC240216C000360002023-12-01 1:06PM EST2024-02-168.648.458.55-1.07-11.02%42346.39%
INTC240315C000360002023-12-01 3:24PM EST2024-03-158.738.708.95-0.84-8.78%215,31746.48%
INTC240419C000360002023-12-01 3:49PM EST2024-04-199.209.159.25-0.90-8.91%1934644.29%
INTC240621C000360002023-12-01 1:48PM EST2024-06-2110.009.7510.10-0.12-1.19%138945.69%
INTC240719C000360002023-12-01 10:11AM EST2024-07-199.759.6011.00-0.51-4.97%10151.17%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231208P000360002023-12-01 9:54AM EST2023-12-080.010.000.010.00-2514,20359.38%
INTC231215P000360002023-12-01 3:46PM EST2023-12-150.040.030.040.00-19919,90252.34%
INTC231222P000360002023-12-01 12:01PM EST2023-12-220.040.040.050.00-232344.53%
INTC231229P000360002023-11-29 1:35PM EST2023-12-290.060.050.07+0.01+20.00%512340.82%
INTC240119P000360002023-12-01 3:34PM EST2024-01-190.140.130.15+0.02+16.67%4027,12935.74%
INTC240216P000360002023-12-01 1:53PM EST2024-02-160.430.380.46+0.08+22.86%2621,62038.28%
INTC240315P000360002023-12-01 3:39PM EST2024-03-150.640.590.64+0.09+16.36%596,66236.45%
INTC240419P000360002023-12-01 3:09PM EST2024-04-190.860.850.97+0.08+10.26%4271,92636.74%
INTC240621P000360002023-12-01 2:59PM EST2024-06-211.361.251.43+0.12+9.68%62,46035.86%
INTC240719P000360002023-12-01 12:11PM EST2024-07-191.491.461.62+0.14+10.37%52135.57%