La bourse ferme dans 50 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,89-0,68 (-1,29 %)
À partir de 10:40AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:45.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210C000450002021-12-08 9:51AM EST2021-12-107.507.157.30-0.05-0.66%482132.42%
INTC211217C000450002021-12-08 9:42AM EST2021-12-177.837.207.30+0.26+3.43%11,29774.12%
INTC211223C000450002021-12-06 3:00PM EST2021-12-236.267.207.350.00-22859.77%
INTC211231C000450002021-12-08 9:35AM EST2021-12-317.667.307.45-0.44-5.43%1020452.54%
INTC220107C000450002021-12-07 12:07PM EST2022-01-078.527.407.500.00-10249.95%
INTC220121C000450002021-12-08 9:45AM EST2022-01-218.107.557.70+0.20+2.53%2132,23946.00%
INTC220218C000450002021-12-07 2:04PM EST2022-02-188.618.008.100.00-415,58142.60%
INTC220318C000450002021-12-08 9:54AM EST2022-03-188.408.208.30-0.55-6.15%374,06938.77%
INTC220414C000450002021-12-08 10:19AM EST2022-04-148.408.408.50-0.30-3.45%887836.67%
INTC220617C000450002021-12-07 2:18PM EST2022-06-179.208.959.200.00-9978935.96%
INTC220715C000450002021-12-07 3:13PM EST2022-07-159.519.209.400.00-23335.16%
INTC230120C000450002021-12-07 3:58PM EST2023-01-2011.2010.5010.750.00-3906,26533.22%
INTC240119C000450002021-12-08 10:14AM EST2024-01-1912.6512.3513.00-0.25-1.94%92,32932.86%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210P000450002021-12-08 10:12AM EST2021-12-100.010.000.010.00-250862.50%
INTC211217P000450002021-12-08 10:18AM EST2021-12-170.030.030.04-0.01-25.00%821,15145.31%
INTC211223P000450002021-12-07 2:03PM EST2021-12-230.060.070.080.00-8065240.63%
INTC211231P000450002021-12-08 10:24AM EST2021-12-310.120.110.120.00-151,22636.13%
INTC220107P000450002021-12-08 10:13AM EST2022-01-070.180.180.21+0.01+5.88%2816536.33%
INTC220114P000450002021-12-08 10:19AM EST2022-01-140.250.240.27+0.01+4.17%131035.06%
INTC220121P000450002021-12-08 10:25AM EST2022-01-210.310.310.32-0.01-3.12%6666,74133.79%
INTC220218P000450002021-12-07 3:26PM EST2022-02-180.870.870.880.00-1467,96637.33%
INTC220318P000450002021-12-08 10:05AM EST2022-03-181.121.101.160.00-3113,68435.57%
INTC220414P000450002021-12-08 10:18AM EST2022-04-141.341.321.37+0.10+8.06%166,09334.03%
INTC220617P000450002021-12-08 9:38AM EST2022-06-172.011.992.12-0.01-0.50%538,96234.39%
INTC220715P000450002021-12-07 3:31PM EST2022-07-152.262.262.350.00-1087833.94%
INTC230120P000450002021-12-07 3:22PM EST2023-01-203.863.753.900.00-5,07631,02433.46%
INTC240119P000450002021-12-07 3:54PM EST2024-01-195.925.056.30+0.07+1.20%18,00333.63%