Marchés français ouverture 7 h 57 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,08-1,34 (-4,26 %)
À la clôture : 04:00PM EDT
30,09 +0,01 (+0,03 %)
Échanges après Bourse : 07:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:50.00
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524C000500002024-05-02 2:05PM EDT2024-05-240.020.000.010.00-4412243.75%
INTC240531C000500002024-05-15 12:30PM EDT2024-05-310.040.000.010.00-130112.50%
INTC240607C000500002024-05-17 3:40PM EDT2024-06-070.030.000.010.00-12187.50%
INTC240621C000500002024-05-23 3:11PM EDT2024-06-210.010.000.01-0.01-50.00%4429,56062.50%
INTC240719C000500002024-05-23 1:47PM EDT2024-07-190.020.020.03-0.01-33.33%4710,86753.91%
INTC240816C000500002024-05-23 11:46AM EDT2024-08-160.060.050.060.00-63,15849.81%
INTC240920C000500002024-05-23 3:40PM EDT2024-09-200.060.060.07-0.03-33.33%7711,07942.97%
INTC241018C000500002024-05-23 2:03PM EDT2024-10-180.110.100.11-0.03-21.43%573,60641.60%
INTC241115C000500002024-05-23 3:19PM EDT2024-11-150.190.170.19-0.05-20.83%633442.09%
INTC241220C000500002024-05-23 2:12PM EDT2024-12-200.250.240.26-0.07-21.87%1645,45540.92%
INTC250117C000500002024-05-23 3:59PM EDT2025-01-170.340.330.35-0.09-20.93%47855,48640.97%
INTC250321C000500002024-05-23 2:55PM EDT2025-03-210.530.450.61-0.13-19.70%1143,12441.68%
INTC250620C000500002024-05-23 3:06PM EDT2025-06-200.830.771.10-0.35-29.66%1191,13643.16%
INTC250919C000500002024-05-23 3:43PM EDT2025-09-191.281.051.38-0.12-8.57%165,27441.85%
INTC251219C000500002024-05-23 3:24PM EDT2025-12-191.571.551.71-0.33-17.37%243,77641.32%
INTC260116C000500002024-05-23 3:24PM EDT2026-01-161.831.721.80-0.16-8.04%1,46528,14541.10%
INTC260618C000500002024-05-23 1:25PM EDT2026-06-182.402.142.43-0.32-11.76%1287841.15%
INTC261218C000500002024-05-23 3:34PM EDT2026-12-183.053.003.20-0.36-10.56%1623,80941.44%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240524P000500002024-04-29 2:44PM EDT2024-05-2418.7518.9020.650.00-122537.89%
INTC240531P000500002024-04-26 2:19PM EDT2024-05-3118.4019.6020.300.00-100140.63%
INTC240621P000500002024-05-23 3:13PM EDT2024-06-2120.0519.5520.20+1.30+6.93%3,640340110.55%
INTC240719P000500002024-05-23 3:11PM EDT2024-07-1919.7519.5019.95+1.10+5.90%543655.47%
INTC240816P000500002024-05-01 10:16AM EDT2024-08-1619.8319.4519.950.00-5345.51%
INTC240920P000500002024-05-23 3:58PM EDT2024-09-2019.9019.6520.40+1.00+5.29%1,90066862.16%
INTC241018P000500002024-05-07 1:03PM EDT2024-10-1818.9019.3520.450.00-5057.42%
INTC241115P000500002024-05-08 3:28PM EDT2024-11-1520.0019.6020.300.00-2048.68%
INTC241220P000500002024-05-23 3:11PM EDT2024-12-2020.0519.4020.20+0.15+0.75%543241.65%
INTC250117P000500002024-05-23 3:12PM EDT2025-01-1719.9519.3520.65+1.15+6.12%21212249.17%
INTC250321P000500002024-05-08 2:57PM EDT2025-03-2120.1018.5521.750.00-30158.42%
INTC250620P000500002024-05-15 3:45PM EDT2025-06-2018.8718.0522.250.00-1456.15%
INTC250919P000500002024-05-20 12:44PM EDT2025-09-1917.9519.2520.550.00-232833.30%
INTC251219P000500002024-05-09 11:50AM EDT2025-12-1919.9019.8021.000.00-17735.57%
INTC260116P000500002024-05-22 10:09AM EDT2026-01-1618.3018.8021.150.00-623236.18%
INTC260618P000500002024-05-23 11:44AM EDT2026-06-1819.8519.4020.75-0.23-1.15%1048328.76%
INTC261218P000500002024-05-23 11:44AM EDT2026-12-1819.9519.1521.10+1.20+6.40%1012828.66%