La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,34-0,33 (-1,11 %)
À la clôture : 01:00PM EST
29,44 +0,10 (+0,34 %)
Échanges après Bourse : 04:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:40.00
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221202C000400002022-11-18 2:49PM EST2022-12-020.010.000.010.00-65090.63%
INTC221209C000400002022-11-23 11:51AM EST2022-12-090.010.000.010.00-6062.50%
INTC221216C000400002022-11-25 11:53AM EST2022-12-160.010.000.010.00-419050.00%
INTC221223C000400002022-11-14 12:34PM EST2022-12-230.050.000.020.00-2050.78%
INTC221230C000400002022-11-25 9:51AM EST2022-12-300.010.000.030.00-37647.66%
INTC230120C000400002022-11-25 12:34PM EST2023-01-200.040.030.04+0.01+33.33%207039.06%
INTC230217C000400002022-11-25 10:58AM EST2023-02-170.100.090.110.00-64037.99%
INTC230317C000400002022-11-25 12:52PM EST2023-03-170.140.130.15-0.02-12.50%5034.96%
INTC230421C000400002022-11-25 12:52PM EST2023-04-210.240.220.24-0.04-14.29%1033.79%
INTC230616C000400002022-11-25 12:22PM EST2023-06-160.460.440.46-0.06-11.54%173034.03%
INTC230915C000400002022-11-25 12:24PM EST2023-09-150.810.800.87-0.08-8.99%93034.47%
INTC240119C000400002022-11-25 12:57PM EST2024-01-191.401.401.48-0.11-7.28%63035.21%
INTC250117C000400002022-11-25 12:32PM EST2025-01-173.002.903.000.00-22035.68%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216P000400002022-11-25 10:47AM EST2022-12-1610.5510.5510.70+0.45+4.46%1064.84%
INTC221223P000400002022-11-08 10:36AM EST2022-12-2311.1210.5510.700.00--055.86%
INTC221230P000400002022-11-18 1:44PM EST2022-12-3010.3010.5010.700.00-2050.00%
INTC230120P000400002022-11-25 11:10AM EST2023-01-2010.4410.5510.70+0.24+2.35%4039.26%
INTC230217P000400002022-11-25 11:57AM EST2023-02-1710.4510.6010.85-0.05-0.48%1042.58%
INTC230317P000400002022-11-23 12:03PM EST2023-03-1710.4210.6010.850.00-35036.82%
INTC230421P000400002022-11-23 2:17PM EST2023-04-2110.4010.6510.950.00-64035.45%
INTC230616P000400002022-11-23 11:45AM EST2023-06-1610.4110.8011.050.00-12032.57%
INTC230915P000400002022-11-21 12:35PM EST2023-09-1511.4010.9511.100.00-78027.95%
INTC240119P000400002022-11-25 12:21PM EST2024-01-1911.2011.2511.45+0.15+1.36%2027.95%
INTC250117P000400002022-11-23 1:54PM EST2025-01-1712.0012.0012.400.00-13027.63%