Marchés français ouverture 7 h 28 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,08-1,34 (-4,26 %)
À la clôture : 04:00PM EDT
30,10 +0,02 (+0,07 %)
Échanges après Bourse : 07:31PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:39.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524C000390002024-05-22 10:40AM EDT2024-05-240.010.000.010.00-12,966137.50%
INTC240531C000390002024-05-22 11:39AM EDT2024-05-310.010.000.01-0.01-50.00%301,43862.50%
INTC240607C000390002024-05-23 3:34PM EDT2024-06-070.020.010.03-0.02-50.00%3557956.25%
INTC240614C000390002024-05-23 10:06AM EDT2024-06-140.020.020.03-0.03-60.00%113150.00%
INTC240621C000390002024-05-23 3:42PM EDT2024-06-210.030.030.04-0.03-50.00%2328,48645.70%
INTC240628C000390002024-05-22 10:27AM EDT2024-06-280.080.030.060.00-19544.14%
INTC240719C000390002024-05-23 2:59PM EDT2024-07-190.080.070.09-0.05-38.46%2554,00537.89%
INTC240816C000390002024-05-23 3:39PM EDT2024-08-160.250.250.27-0.13-34.21%622,26139.65%
INTC240920C000390002024-05-23 1:36PM EDT2024-09-200.430.390.41-0.20-31.75%712537.45%
INTC241018C000390002024-05-23 2:25PM EDT2024-10-180.550.550.58-0.32-36.78%53,78237.53%
INTC241115C000390002024-05-23 2:59PM EDT2024-11-150.820.641.08-0.28-25.45%724042.90%
INTC241220C000390002024-05-23 2:57PM EDT2024-12-201.021.041.29-0.38-27.14%114142.09%
INTC250117C000390002024-05-23 12:46PM EDT2025-01-171.311.221.27-0.26-16.56%93139.31%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524P000390002024-05-22 2:56PM EDT2024-05-247.867.859.050.00-51219.53%
INTC240531P000390002024-05-23 9:58AM EDT2024-05-318.258.858.95-0.48-5.50%14079.69%
INTC240607P000390002024-05-01 10:40AM EDT2024-06-078.998.509.250.00-22097.07%
INTC240614P000390002024-05-23 11:17AM EDT2024-06-148.458.659.10+1.15+15.75%1069.53%
INTC240621P000390002024-05-22 3:53PM EDT2024-06-218.358.609.20+1.25+17.61%33,36867.87%
INTC240719P000390002024-05-23 1:59PM EDT2024-07-198.908.509.30+1.52+20.60%61,52653.03%
INTC240816P000390002024-05-23 3:55PM EDT2024-08-168.908.559.00+1.80+25.35%13,45030.47%
INTC241018P000390002024-05-20 3:28PM EDT2024-10-187.338.709.100.00-21,56827.39%
INTC241115P000390002024-05-10 1:21PM EDT2024-11-159.109.109.700.00-374438.06%
INTC241220P000390002024-05-16 12:48PM EDT2024-12-207.958.659.400.00--229.69%
INTC250117P000390002024-05-21 1:40PM EDT2025-01-178.108.859.750.00-105733.42%