La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,17+0,40 (+0,91 %)
À la clôture : 04:00PM EDT
44,12 -0,05 (-0,11 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:36.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240405C000360002024-03-27 3:40PM EDT2024-04-057.907.458.850.00-11138.28%
INTC240412C000360002024-03-26 9:30AM EDT2024-04-128.206.709.30+2.12+34.87%3031122.22%
INTC240419C000360002024-03-28 1:23PM EDT2024-04-198.057.708.45+1.75+27.78%23132063.77%
INTC240426C000360002024-03-28 3:03PM EDT2024-04-268.457.558.70+2.00+31.01%11166.89%
INTC240517C000360002024-03-28 12:45PM EDT2024-05-178.788.459.10+1.93+28.18%151253.17%
INTC240621C000360002024-03-28 12:26PM EDT2024-06-219.208.359.10+0.60+6.98%1254147.53%
INTC240719C000360002024-03-28 2:02PM EDT2024-07-199.258.909.60+0.50+5.71%3416549.17%
INTC240816C000360002024-03-28 1:46PM EDT2024-08-169.659.109.85+1.76+22.31%91,24647.31%
INTC241018C000360002024-03-28 10:12AM EDT2024-10-1810.559.9011.25+1.15+12.23%116353.61%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240405P000360002024-03-27 1:33PM EDT2024-04-050.020.000.010.00-501,13853.13%
INTC240412P000360002024-03-28 2:54PM EDT2024-04-120.020.000.020.00-1113546.48%
INTC240419P000360002024-03-28 2:49PM EDT2024-04-190.020.020.04-0.02-50.00%1132,57742.58%
INTC240426P000360002024-03-28 3:42PM EDT2024-04-260.130.140.16-0.07-35.00%633,48048.44%
INTC240503P000360002024-03-28 2:59PM EDT2024-05-030.210.180.23-0.07-25.00%116247.36%
INTC240517P000360002024-03-28 3:53PM EDT2024-05-170.290.290.31-0.07-19.44%351,79843.46%
INTC240621P000360002024-03-28 11:01AM EDT2024-06-210.480.490.53-0.15-23.81%261,93139.06%
INTC240719P000360002024-03-28 1:20PM EDT2024-07-190.690.660.71-0.11-13.75%661,25537.35%
INTC240816P000360002024-03-28 12:58PM EDT2024-08-161.000.991.05-0.41-29.08%11,03138.72%
INTC241018P000360002024-03-26 3:58PM EDT2024-10-181.271.311.38-0.43-25.29%13,83136.04%