La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,65+0,81 (+2,41 %)
À partir de 03:33PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:44.00
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230929C000440002023-09-19 3:15PM EDT2023-09-290.010.000.010.00-23215100.00%
INTC231006C000440002023-09-21 11:01AM EDT2023-10-060.020.000.030.00-1020062.50%
INTC231013C000440002023-09-27 10:03AM EDT2023-10-130.010.010.02-0.02-66.67%148150.00%
INTC231020C000440002023-09-27 9:38AM EDT2023-10-200.020.020.030.00-42,99044.53%
INTC231027C000440002023-09-27 2:34PM EDT2023-10-270.060.060.080.00-233646.29%
INTC231103C000440002023-09-27 10:07AM EDT2023-11-030.100.090.11+0.02+25.00%2012644.34%
INTC231117C000440002023-09-27 10:26AM EDT2023-11-170.160.150.16+0.04+33.33%21,72541.02%
INTC231215C000440002023-09-27 1:23PM EDT2023-12-150.260.280.29+0.03+13.04%43,40238.09%
INTC240119C000440002023-09-27 3:13PM EDT2024-01-190.500.490.50+0.11+28.21%1055,21236.96%
INTC240315C000440002023-09-27 3:05PM EDT2024-03-150.940.950.96+0.17+22.08%193,92637.72%
INTC240419C000440002023-09-27 2:47PM EDT2024-04-191.141.171.19+0.11+10.68%2334337.31%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230929P000440002023-09-20 10:00AM EDT2023-09-298.409.159.250.00-700.00%
INTC231006P000440002023-09-13 9:51AM EDT2023-10-065.359.159.300.00-100.00%
INTC231013P000440002023-09-13 10:13AM EDT2023-10-135.559.259.350.00--00.00%
INTC231020P000440002023-09-13 3:05PM EDT2023-10-205.509.259.350.00-1650.00%
INTC231027P000440002023-09-20 3:50PM EDT2023-10-279.259.259.450.00--047.85%
INTC231117P000440002023-09-20 1:23PM EDT2023-11-178.509.259.400.00-2132.42%
INTC231215P000440002023-09-22 2:11PM EDT2023-12-159.769.309.450.00-101429.79%
INTC240119P000440002023-09-19 1:04PM EDT2024-01-197.109.309.400.00-129421.88%
INTC240315P000440002023-09-22 9:45AM EDT2024-03-1510.099.659.750.00-1031928.37%
INTC240419P000440002023-09-15 2:14PM EDT2024-04-197.459.759.800.00-62026.73%