Marchés français ouverture 2 h 34 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,09+0,57 (+1,81 %)
À la clôture : 04:00PM EDT
32,08 -0,01 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:39.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230331C000390002023-03-23 10:51AM EDT2023-03-310.010.000.010.00--24150.00%
INTC230406C000390002023-03-30 11:34AM EDT2023-04-060.010.000.010.00-53556.25%
INTC230414C000390002023-03-30 1:49PM EDT2023-04-140.030.020.05+0.01+50.00%98452.73%
INTC230421C000390002023-03-30 2:43PM EDT2023-04-210.060.050.07+0.01+20.00%401,94246.09%
INTC230428C000390002023-03-30 12:50PM EDT2023-04-280.160.130.16+0.05+45.45%354648.05%
INTC230505C000390002023-03-30 11:14AM EDT2023-05-050.220.150.20+0.07+46.67%1071645.51%
INTC230519C000390002023-03-30 3:15PM EDT2023-05-190.260.230.27+0.05+23.81%3728141.80%
INTC230616C000390002023-03-30 3:36PM EDT2023-06-160.410.380.41+0.04+10.81%2794,58337.79%
INTC230721C000390002023-03-30 3:40PM EDT2023-07-210.610.600.63+0.06+10.91%3091,60436.23%
INTC230915C000390002023-03-30 2:01PM EDT2023-09-151.091.051.10+0.10+10.10%3322436.79%
INTC231020C000390002023-03-30 1:27PM EDT2023-10-201.331.261.31+0.08+6.40%2916236.13%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230519P000390002023-03-30 12:55PM EDT2023-05-196.907.007.15-0.80-10.39%665940.53%
INTC230616P000390002023-03-02 11:04AM EDT2023-06-1613.607.107.250.00--235.74%
INTC230721P000390002023-03-30 9:39AM EDT2023-07-217.257.207.35-5.46-42.96%3532.13%
INTC230915P000390002023-03-15 3:52PM EDT2023-09-1510.807.507.700.00--132.23%
INTC231020P000390002023-03-09 12:00PM EDT2023-10-2012.207.557.850.00--631.40%