Marchés français ouverture 59 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,70+0,55 (+1,30 %)
À la clôture : 04:00PM EST
42,73 +0,03 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:45.00
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231215C000450002023-12-08 3:59PM EST2023-12-150.210.000.000.00-2,398012.50%
INTC231222C000450002023-12-08 3:59PM EST2023-12-220.370.000.000.00-33406.25%
INTC231229C000450002023-12-08 3:55PM EST2023-12-290.510.000.000.00-58806.25%
INTC240105C000450002023-12-08 3:52PM EST2024-01-050.670.000.000.00-20306.25%
INTC240112C000450002023-12-08 3:50PM EST2024-01-120.830.000.000.00-9806.25%
INTC240119C000450002023-12-08 3:59PM EST2024-01-190.960.000.000.00-9,55603.13%
INTC240126C000450002023-12-08 2:35PM EST2024-01-261.430.000.000.00--03.13%
INTC240216C000450002023-12-08 3:55PM EST2024-02-161.850.000.000.00-96403.13%
INTC240315C000450002023-12-08 3:59PM EST2024-03-152.230.000.000.00-34003.13%
INTC240419C000450002023-12-08 3:52PM EST2024-04-192.810.000.000.00-26503.13%
INTC240621C000450002023-12-08 3:49PM EST2024-06-213.750.000.000.00-14201.56%
INTC240719C000450002023-12-08 1:12PM EST2024-07-194.040.000.000.00-7001.56%
INTC240920C000450002023-12-08 3:49PM EST2024-09-204.850.000.000.00-1301.56%
INTC250117C000450002023-12-08 3:54PM EST2025-01-176.050.000.000.00-18601.56%
INTC251219C000450002023-12-08 3:52PM EST2025-12-198.650.000.000.00-1100.78%
INTC260116C000450002023-12-08 3:28PM EST2026-01-168.960.000.000.00-500.78%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231215P000450002023-12-08 3:34PM EST2023-12-152.420.000.000.00-25000.00%
INTC231222P000450002023-12-08 11:16AM EST2023-12-222.630.000.000.00-100.00%
INTC231229P000450002023-12-08 9:36AM EST2023-12-293.100.000.000.00-100.00%
INTC240105P000450002023-12-08 10:19AM EST2024-01-052.660.000.000.00-1000.00%
INTC240112P000450002023-12-08 10:00AM EST2024-01-122.940.000.000.00-200.00%
INTC240119P000450002023-12-08 2:54PM EST2024-01-192.860.000.000.00-1400.00%
INTC240126P000450002023-12-08 11:37AM EST2024-01-263.500.000.000.00---0.00%
INTC240216P000450002023-12-08 2:35PM EST2024-02-163.700.000.000.00-300.00%
INTC240315P000450002023-12-08 3:18PM EST2024-03-153.990.000.000.00-8200.00%
INTC240419P000450002023-12-08 3:40PM EST2024-04-194.380.000.000.00-100.00%
INTC240621P000450002023-12-08 3:22PM EST2024-06-215.050.000.000.00-37700.00%
INTC240719P000450002023-12-08 3:21PM EST2024-07-195.230.000.000.00-100.00%
INTC240920P000450002023-12-08 11:38AM EST2024-09-205.900.000.000.00-100.00%
INTC250117P000450002023-12-08 3:42PM EST2025-01-176.450.000.000.00-15100.00%
INTC250919P000450002023-12-04 1:55PM EST2025-09-197.600.000.000.00--00.00%
INTC251219P000450002023-12-06 12:40PM EST2025-12-198.310.000.000.00-100.00%
INTC260116P000450002023-12-04 11:59AM EST2026-01-168.380.000.000.00-2300.00%