La bourse ferme dans 5 h 50 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,50+0,90 (+1,85 %)
À la clôture : 04:00PM EST
49,26 -0,24 (-0,48 %)
Avant Bourse : 05:39AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:40.00
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211203C000400002021-12-01 9:37AM EST2021-12-039.550.000.000.00-200.00%
INTC211210C000400002021-11-22 11:24AM EST2021-12-1010.800.000.000.00-100.00%
INTC211217C000400002021-12-02 2:32PM EST2021-12-179.630.000.000.00-600.00%
INTC211223C000400002021-11-11 12:32PM EST2021-12-2310.900.000.000.00--00.00%
INTC211231C000400002021-11-23 3:50PM EST2021-12-319.250.000.000.00--00.00%
INTC220121C000400002021-12-02 1:00PM EST2022-01-219.450.000.000.00-13600.00%
INTC220218C000400002021-12-02 11:30AM EST2022-02-189.700.000.000.00-100.00%
INTC220318C000400002021-12-02 2:37PM EST2022-03-1810.350.000.000.00-6500.00%
INTC220414C000400002021-11-29 2:46PM EST2022-04-1410.500.000.000.00-600.00%
INTC220617C000400002021-12-02 2:22PM EST2022-06-1710.750.000.000.00-2300.00%
INTC220715C000400002021-12-02 2:37PM EST2022-07-1511.000.000.000.00-5100.00%
INTC230120C000400002021-12-02 3:54PM EST2023-01-2012.030.000.000.00-6300.00%
INTC240119C000400002021-12-02 3:46PM EST2024-01-1914.000.000.000.00-4900.00%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211203P000400002021-11-26 12:28PM EST2021-12-030.030.000.000.00-88050.00%
INTC211210P000400002021-12-02 11:50AM EST2021-12-100.020.000.000.00-201025.00%
INTC211217P000400002021-12-02 11:38AM EST2021-12-170.050.000.000.00-24025.00%
INTC211223P000400002021-12-02 2:25PM EST2021-12-230.070.000.000.00-10025.00%
INTC211231P000400002021-12-02 12:47PM EST2021-12-310.120.000.000.00-6012.50%
INTC220121P000400002021-12-02 3:48PM EST2022-01-210.280.000.000.00-175012.50%
INTC220218P000400002021-12-02 3:25PM EST2022-02-180.620.000.000.00-86012.50%
INTC220318P000400002021-12-02 11:48AM EST2022-03-180.830.000.000.00-11012.50%
INTC220414P000400002021-12-02 9:30AM EST2022-04-141.020.000.000.00-106.25%
INTC220617P000400002021-12-02 3:10PM EST2022-06-171.460.000.000.00-10006.25%
INTC220715P000400002021-12-02 12:48PM EST2022-07-151.650.000.000.00-1306.25%
INTC230120P000400002021-12-02 2:21PM EST2023-01-202.870.000.000.00-1906.25%
INTC240119P000400002021-12-02 12:55PM EST2024-01-194.750.000.000.00-1003.13%