La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,41-0,42 (-1,41 %)
À la clôture : 04:00PM EST
29,26 -0,15 (-0,51 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:45.00
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216C000450002022-12-01 2:15PM EST2022-12-160.010.000.010.00-46,30478.13%
INTC230120C000450002022-12-02 1:45PM EST2023-01-200.010.010.03-0.01-50.00%2542,63951.95%
INTC230217C000450002022-12-02 2:41PM EST2023-02-170.040.030.050.00-323044.53%
INTC230317C000450002022-12-02 10:14AM EST2023-03-170.050.020.05-0.01-16.67%1212,41538.09%
INTC230421C000450002022-12-02 2:07PM EST2023-04-210.070.050.08-0.02-22.22%11,81535.45%
INTC230616C000450002022-12-02 2:44PM EST2023-06-160.150.140.17-0.05-25.00%469,42034.33%
INTC230915C000450002022-12-01 10:28AM EST2023-09-150.330.320.45-0.07-17.50%553135.25%
INTC240119C000450002022-12-02 3:35PM EST2024-01-190.760.700.84-0.06-7.32%2048,24834.94%
INTC250117C000450002022-12-02 3:52PM EST2025-01-172.001.902.01-0.15-6.98%8214,99134.61%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221216P000450002022-11-30 3:03PM EST2022-12-1615.5915.5015.650.00-3,6801,138107.03%
INTC230120P000450002022-11-30 3:50PM EST2023-01-2015.3515.4515.700.00-46,57311,29163.28%
INTC230217P000450002022-12-02 9:54AM EST2023-02-1716.1515.4515.80+0.70+4.53%1557.23%
INTC230317P000450002022-12-02 10:34AM EST2023-03-1715.9515.4515.85-0.50-3.04%24751.27%
INTC230421P000450002022-12-01 3:40PM EST2023-04-2115.1515.3515.750.00-108840.23%
INTC230616P000450002022-12-01 3:14PM EST2023-06-1615.1415.5015.800.00-53,71735.89%
INTC230915P000450002022-12-01 1:14PM EST2023-09-1515.3615.5515.900.00-526332.28%
INTC240119P000450002022-12-02 3:24PM EST2024-01-1915.7815.7016.05+0.36+2.33%225,23429.61%
INTC250117P000450002022-12-01 10:06AM EST2025-01-1715.8416.0516.800.00-61,57228.74%