La bourse ferme dans 7 h 17 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,65-0,36 (-0,86 %)
À la clôture : 04:00PM EDT
41,88 +0,23 (+0,55 %)
Avant Bourse : 04:12AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:45.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000450002022-05-20 3:59PM EDT2022-05-270.050.000.000.00-450012.50%
INTC220603C000450002022-05-20 3:54PM EDT2022-06-030.130.000.000.00-365012.50%
INTC220610C000450002022-05-20 3:52PM EDT2022-06-100.230.000.000.00-8706.25%
INTC220617C000450002022-05-20 3:55PM EDT2022-06-170.420.000.000.00-11,88706.25%
INTC220624C000450002022-05-20 3:54PM EDT2022-06-240.470.000.000.00-30906.25%
INTC220701C000450002022-05-20 3:55PM EDT2022-07-010.620.000.000.00-19206.25%
INTC220715C000450002022-05-20 3:58PM EDT2022-07-150.860.000.000.00-14,23006.25%
INTC220916C000450002022-05-20 3:58PM EDT2022-09-161.780.000.000.00-3,92303.13%
INTC221021C000450002022-05-20 3:58PM EDT2022-10-212.170.000.000.00-20403.13%
INTC221118C000450002022-05-20 3:54PM EDT2022-11-182.420.000.000.00-1,22203.13%
INTC230120C000450002022-05-20 3:58PM EDT2023-01-203.100.000.000.00-1,18403.13%
INTC230616C000450002022-05-20 3:18PM EDT2023-06-164.090.000.000.00-5401.56%
INTC240119C000450002022-05-20 3:35PM EDT2024-01-195.800.000.000.00-19101.56%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000450002022-05-20 3:54PM EDT2022-05-273.600.000.000.00-14200.00%
INTC220603P000450002022-05-20 3:59PM EDT2022-06-033.400.000.000.00-12100.00%
INTC220610P000450002022-05-20 3:28PM EDT2022-06-104.190.000.000.00-3700.00%
INTC220617P000450002022-05-20 3:56PM EDT2022-06-173.770.000.000.00-54600.00%
INTC220624P000450002022-05-20 11:21AM EDT2022-06-244.160.000.000.00-1200.00%
INTC220701P000450002022-05-20 3:50PM EDT2022-07-014.180.000.000.00-400.00%
INTC220715P000450002022-05-20 3:58PM EDT2022-07-154.100.000.000.00-9,36300.00%
INTC220916P000450002022-05-20 3:54PM EDT2022-09-165.440.000.000.00-61300.00%
INTC221021P000450002022-05-20 12:53PM EDT2022-10-216.300.000.000.00-4000.00%
INTC221118P000450002022-05-20 2:03PM EDT2022-11-186.600.000.000.00-1900.00%
INTC230120P000450002022-05-20 3:54PM EDT2023-01-206.600.000.000.00-4100.00%
INTC230616P000450002022-05-20 1:14PM EDT2023-06-168.600.000.000.00-300.00%
INTC240119P000450002022-05-20 3:07PM EDT2024-01-199.600.000.000.00-1100.00%