La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,74-0,96 (-2,15 %)
À la clôture : 04:00PM EST
43,77 +0,03 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:43.00
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231208C000430002023-12-01 3:57PM EST2023-12-081.121.071.15-0.76-40.43%1,2611,65430.08%
INTC231215C000430002023-12-01 3:47PM EST2023-12-151.471.521.55-0.79-34.96%1,39713,51033.69%
INTC231222C000430002023-12-01 3:59PM EST2023-12-221.691.661.81-0.62-26.84%19180933.99%
INTC231229C000430002023-12-01 2:36PM EST2023-12-291.841.811.95-0.55-23.01%11438232.37%
INTC240105C000430002023-12-01 11:09AM EST2024-01-052.101.962.15-0.59-21.93%738432.76%
INTC240216C000430002023-12-01 1:38PM EST2024-02-163.423.303.35-0.43-11.17%4593237.35%
INTC240315C000430002023-12-01 2:09PM EST2024-03-153.813.703.95-0.69-15.33%84,73438.50%
INTC240419C000430002023-12-01 1:06PM EST2024-04-194.454.054.65-0.58-11.53%62,69839.94%
INTC240621C000430002023-12-01 3:29PM EST2024-06-215.305.255.55-0.65-10.92%311,58840.22%
INTC240719C000430002023-12-01 9:55AM EST2024-07-195.485.556.00-1.19-17.84%16041.02%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231208P000430002023-12-01 3:58PM EST2023-12-080.360.340.36+0.18+100.00%3,5393,20027.78%
INTC231215P000430002023-12-01 3:59PM EST2023-12-150.710.700.72+0.27+61.36%2,3926,36530.96%
INTC231222P000430002023-12-01 3:52PM EST2023-12-220.850.830.86+0.25+41.67%53093628.76%
INTC231229P000430002023-12-01 3:58PM EST2023-12-290.960.920.97+0.30+45.45%44177327.30%
INTC240105P000430002023-12-01 1:05PM EST2024-01-051.131.061.14+0.28+32.94%403427.64%
INTC240216P000430002023-12-01 3:48PM EST2024-02-162.282.222.25+0.37+19.37%2011,54632.79%
INTC240315P000430002023-12-01 2:59PM EST2024-03-152.592.542.58+0.29+12.61%1321,07831.67%
INTC240419P000430002023-12-01 11:46AM EST2024-04-192.922.902.94+0.29+11.03%1,5112,08030.82%
INTC240621P000430002023-12-01 11:58AM EST2024-06-213.653.453.85+0.05+1.39%1639532.72%
INTC240719P000430002023-12-01 11:02AM EST2024-07-194.003.754.10+0.60+17.65%11732.51%