La bourse est fermée

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
41,63 -0,02 (-0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:47.50
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000475002022-05-20 1:21PM EDT2022-05-270.030.020.03+0.01+50.00%2030251.56%
INTC220617C000475002022-05-20 3:53PM EDT2022-06-170.130.140.16-0.07-35.00%3,62638,84134.86%
INTC220715C000475002022-05-20 3:49PM EDT2022-07-150.340.360.39-0.15-30.61%57919,34931.45%
INTC220916C000475002022-05-20 3:57PM EDT2022-09-161.090.991.10-0.16-12.80%10,4008,76131.86%
INTC221021C000475002022-05-20 3:30PM EDT2022-10-211.251.331.43-0.34-21.38%3201,92631.62%
INTC221118C000475002022-05-20 3:46PM EDT2022-11-181.551.581.78-0.34-17.99%1621,52432.46%
INTC230120C000475002022-05-20 3:39PM EDT2023-01-202.152.172.33-0.36-14.34%15413,36032.36%
INTC230616C000475002022-05-20 3:54PM EDT2023-06-163.573.353.80-0.35-8.93%8248834.44%
INTC240119C000475002022-05-20 3:56PM EDT2024-01-195.004.855.40-0.45-8.26%1766,88135.13%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617P000475002022-05-20 3:57PM EDT2022-06-175.955.906.10+0.25+4.39%32347,41239.26%
INTC220715P000475002022-05-20 3:54PM EDT2022-07-156.365.956.40+0.53+9.09%1838,79335.35%
INTC220916P000475002022-05-20 3:56PM EDT2022-09-167.186.907.20+0.43+6.37%788,66335.03%
INTC221021P000475002022-05-20 3:34PM EDT2022-10-217.677.007.35+0.67+9.57%71,28132.40%
INTC221118P000475002022-05-20 3:27PM EDT2022-11-188.317.507.85+0.61+7.92%21698834.55%
INTC230120P000475002022-05-20 3:15PM EDT2023-01-208.957.908.45+0.82+10.09%8326,62034.50%
INTC230616P000475002022-05-20 2:11PM EDT2023-06-1610.219.1510.05+1.02+11.10%2023,12636.83%
INTC240119P000475002022-05-20 3:44PM EDT2024-01-1910.7010.5011.05+0.27+2.59%13,99934.24%