La bourse ferme dans 16 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,58-0,99 (-1,89 %)
À partir de 11:14AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:50.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210C000500002021-12-08 10:48AM EST2021-12-101.901.721.75-0.70-26.92%4274,80137.89%
INTC211217C000500002021-12-08 10:57AM EST2021-12-172.021.992.02-0.78-27.86%51848,33531.30%
INTC211223C000500002021-12-08 10:55AM EST2021-12-232.182.192.19-0.76-25.85%831,38729.40%
INTC211231C000500002021-12-08 10:50AM EST2021-12-312.542.402.45-0.57-18.33%771,37329.57%
INTC220107C000500002021-12-08 10:54AM EST2022-01-072.652.612.65-0.56-17.45%724329.66%
INTC220114C000500002021-12-08 10:59AM EST2022-01-142.822.782.83-0.73-20.56%1616929.71%
INTC220121C000500002021-12-08 10:57AM EST2022-01-212.962.952.97-0.74-20.00%45246,34729.37%
INTC220218C000500002021-12-08 10:50AM EST2022-02-184.003.853.95-0.45-10.11%19412,48434.23%
INTC220318C000500002021-12-08 10:57AM EST2022-03-184.274.254.35-0.67-13.56%4911,41832.94%
INTC220414C000500002021-12-08 10:37AM EST2022-04-144.754.554.65-0.55-10.38%496,50831.80%
INTC220617C000500002021-12-08 10:38AM EST2022-06-175.505.405.55-0.54-8.94%205,04332.19%
INTC220715C000500002021-12-08 10:28AM EST2022-07-156.155.705.85-0.03-0.49%837632.01%
INTC230120C000500002021-12-08 10:55AM EST2023-01-207.407.357.60-0.60-7.50%10829,68031.76%
INTC240119C000500002021-12-08 10:55AM EST2024-01-199.899.5010.10-0.32-3.13%3112,02131.78%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210P000500002021-12-08 10:56AM EST2021-12-100.100.100.11+0.03+42.86%2,1383,67532.23%
INTC211217P000500002021-12-08 10:57AM EST2021-12-170.360.360.37+0.10+38.46%85045,55628.61%
INTC211223P000500002021-12-08 10:51AM EST2021-12-230.510.540.55+0.12+30.77%4893627.64%
INTC211231P000500002021-12-08 10:48AM EST2021-12-310.720.750.76+0.13+22.03%4850227.15%
INTC220107P000500002021-12-08 10:56AM EST2022-01-070.950.940.96+0.10+11.76%1716027.59%
INTC220114P000500002021-12-08 10:54AM EST2022-01-141.121.121.14+0.19+20.43%257727.86%
INTC220121P000500002021-12-08 10:55AM EST2022-01-211.261.261.28+0.20+18.87%34260,46727.69%
INTC220218P000500002021-12-08 10:47AM EST2022-02-182.342.382.40+0.22+10.38%523,25734.52%
INTC220318P000500002021-12-08 10:29AM EST2022-03-182.632.742.79+0.08+3.14%2616,51333.09%
INTC220414P000500002021-12-08 9:30AM EST2022-04-142.783.003.10-0.07-2.46%126,01632.03%
INTC220617P000500002021-12-08 10:52AM EST2022-06-174.004.004.10+0.20+5.26%31140,69333.07%
INTC220715P000500002021-12-08 10:28AM EST2022-07-154.204.304.40+0.13+3.19%135632.84%
INTC230120P000500002021-12-08 10:34AM EST2023-01-206.076.056.25+0.07+1.17%7037,26332.86%
INTC240119P000500002021-12-07 2:46PM EST2024-01-198.307.658.850.00-1692,92832.95%