La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,26+0,78 (+1,78 %)
À partir de 11:44AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:42.50
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000425002022-05-27 11:27AM EDT2022-05-271.651.601.68+0.59+55.66%1652,5310.00%
INTC220603C000425002022-05-27 11:23AM EDT2022-06-031.911.831.87+0.47+32.64%891,17825.20%
INTC220617C000425002022-05-27 11:22AM EDT2022-06-172.412.352.38+0.47+24.23%12819,49031.10%
INTC220715C000425002022-05-27 11:20AM EDT2022-07-153.022.993.05+0.37+13.96%33913,14232.08%
INTC220916C000425002022-05-27 10:54AM EDT2022-09-164.204.154.20+0.35+9.09%20210,89333.77%
INTC221021C000425002022-05-27 10:03AM EDT2022-10-214.474.554.65+0.22+5.18%111,37833.69%
INTC221118C000425002022-05-27 10:42AM EDT2022-11-184.804.855.00+0.45+10.34%212,28333.89%
INTC230120C000425002022-05-26 3:14PM EDT2023-01-205.205.455.600.00-525,31233.45%
INTC230616C000425002022-05-26 3:02PM EDT2023-06-166.356.556.850.00-637133.48%
INTC240119C000425002022-05-27 10:08AM EDT2024-01-197.907.808.25+0.08+1.02%44,90533.24%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000425002022-05-27 11:15AM EDT2022-05-270.010.000.01-0.07-87.50%901,51440.63%
INTC220603P000425002022-05-27 11:11AM EDT2022-06-030.210.200.21-0.17-44.74%17242931.15%
INTC220617P000425002022-05-27 11:26AM EDT2022-06-170.690.690.71-0.25-26.60%17339,09533.40%
INTC220715P000425002022-05-27 11:27AM EDT2022-07-151.291.281.29-0.28-17.83%69546,45732.03%
INTC220916P000425002022-05-27 9:48AM EDT2022-09-162.702.592.61-0.19-6.57%617,92735.55%
INTC221021P000425002022-05-27 11:18AM EDT2022-10-212.932.912.95-0.32-9.85%304,23634.23%
INTC221118P000425002022-05-27 10:39AM EDT2022-11-183.453.353.45-0.30-8.00%146,44735.65%
INTC230120P000425002022-05-27 11:13AM EDT2023-01-203.953.854.00-0.25-5.95%18733,88834.60%
INTC230616P000425002022-05-27 10:25AM EDT2023-06-165.105.055.40-0.30-5.56%1525,72035.27%
INTC240119P000425002022-05-27 9:36AM EDT2024-01-196.556.156.75-0.06-0.91%111,06634.45%