La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,65-0,36 (-0,86 %)
À la clôture : 04:00PM EDT
41,63 -0,02 (-0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:40.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000400002022-05-20 3:57PM EDT2022-05-272.001.962.02-0.38-15.97%32912247.07%
INTC220603C000400002022-05-20 3:06PM EDT2022-06-031.512.142.36-1.00-39.84%804844.92%
INTC220610C000400002022-05-20 3:55PM EDT2022-06-102.322.392.57-0.45-16.25%27084042.29%
INTC220617C000400002022-05-20 3:59PM EDT2022-06-172.672.642.72-0.33-11.00%1,7352,49640.09%
INTC220624C000400002022-05-20 3:41PM EDT2022-06-242.602.752.97-0.85-24.64%4832841.07%
INTC220715C000400002022-05-20 3:56PM EDT2022-07-153.203.203.35-0.30-8.57%2,78295938.57%
INTC220916C000400002022-05-20 3:54PM EDT2022-09-164.154.154.35-0.40-8.79%7493,08837.45%
INTC221021C000400002022-05-20 1:20PM EDT2022-10-214.004.504.80-0.95-19.19%21929237.26%
INTC221118C000400002022-05-20 2:50PM EDT2022-11-184.854.855.05-0.47-8.83%1009136.48%
INTC230120C000400002022-05-20 3:58PM EDT2023-01-205.455.455.75-0.52-8.71%1,1396,71636.79%
INTC230616C000400002022-05-20 3:56PM EDT2023-06-166.726.457.05-0.33-4.68%6527836.94%
INTC240119C000400002022-05-20 3:32PM EDT2024-01-198.057.858.30-0.40-4.73%7076,61535.73%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000400002022-05-20 3:59PM EDT2022-05-270.300.290.330.00-1,7621,75344.63%
INTC220603P000400002022-05-20 3:59PM EDT2022-06-030.520.510.55+0.01+1.96%4443,82939.01%
INTC220610P000400002022-05-20 3:50PM EDT2022-06-100.800.720.79+0.12+17.65%7311,14338.57%
INTC220617P000400002022-05-20 3:51PM EDT2022-06-171.010.950.99+0.10+10.99%4,15932,59738.14%
INTC220624P000400002022-05-20 3:57PM EDT2022-06-241.101.041.15+0.05+4.76%14489937.45%
INTC220701P000400002022-05-20 3:55PM EDT2022-07-011.271.171.27+0.08+6.72%4321136.43%
INTC220715P000400002022-05-20 3:58PM EDT2022-07-151.491.451.56+0.06+4.20%3,08232,11736.28%
INTC220916P000400002022-05-20 3:57PM EDT2022-09-162.652.632.69+0.05+1.92%1,77418,33937.35%
INTC221021P000400002022-05-20 3:58PM EDT2022-10-212.992.903.05+0.08+2.75%3075,44936.30%
INTC221118P000400002022-05-20 3:54PM EDT2022-11-183.503.303.45+0.30+9.37%5591,27336.94%
INTC230120P000400002022-05-20 3:56PM EDT2023-01-203.953.854.00+0.05+1.28%63728,91736.04%
INTC230616P000400002022-05-20 2:44PM EDT2023-06-165.824.955.35+0.67+13.01%239,06136.66%
INTC240119P000400002022-05-20 1:39PM EDT2024-01-196.886.156.80+0.58+9.21%9527,65236.50%