La bourse ferme dans 6 h 43 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
41,82 +0,17 (+0,41 %)
Avant Bourse : 04:43AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:50.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000500002022-05-20 3:59PM EDT2022-05-270.020.000.000.00-43050.00%
INTC220603C000500002022-05-20 3:43PM EDT2022-06-030.030.000.000.00-155025.00%
INTC220610C000500002022-05-20 3:58PM EDT2022-06-100.040.000.000.00-25025.00%
INTC220617C000500002022-05-20 3:53PM EDT2022-06-170.060.000.000.00-726012.50%
INTC220624C000500002022-05-20 2:51PM EDT2022-06-240.060.000.000.00-35012.50%
INTC220701C000500002022-05-20 2:21PM EDT2022-07-010.100.000.000.00-28012.50%
INTC220715C000500002022-05-20 3:59PM EDT2022-07-150.170.000.000.00-1,990012.50%
INTC220916C000500002022-05-20 3:58PM EDT2022-09-160.610.000.000.00-10,41306.25%
INTC221021C000500002022-05-20 3:19PM EDT2022-10-210.720.000.000.00-34806.25%
INTC221118C000500002022-05-20 3:43PM EDT2022-11-181.050.000.000.00-3106.25%
INTC230120C000500002022-05-20 3:56PM EDT2023-01-201.600.000.000.00-3,23906.25%
INTC230616C000500002022-05-20 3:54PM EDT2023-06-162.850.000.000.00-1,12903.13%
INTC240119C000500002022-05-20 3:54PM EDT2024-01-194.250.000.000.00-32303.13%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000500002022-05-20 2:46PM EDT2022-05-279.400.000.000.00-2700.00%
INTC220603P000500002022-05-20 3:30PM EDT2022-06-039.100.000.000.00-500.00%
INTC220610P000500002022-05-20 3:30PM EDT2022-06-109.050.000.000.00-200.00%
INTC220617P000500002022-05-20 3:58PM EDT2022-06-178.400.000.000.00-43900.00%
INTC220624P000500002022-05-20 3:33PM EDT2022-06-248.970.000.000.00-300.00%
INTC220701P000500002022-05-20 10:56AM EDT2022-07-018.530.000.000.00-200.00%
INTC220715P000500002022-05-20 3:57PM EDT2022-07-158.680.000.000.00-31200.00%
INTC220916P000500002022-05-20 3:28PM EDT2022-09-169.670.000.000.00-5300.00%
INTC221021P000500002022-05-20 11:37AM EDT2022-10-219.560.000.000.00-5600.00%
INTC221118P000500002022-05-20 3:42PM EDT2022-11-189.950.000.000.00-2200.00%
INTC230120P000500002022-05-20 3:37PM EDT2023-01-2010.200.000.000.00-3900.00%
INTC230616P000500002022-05-20 1:31PM EDT2023-06-1612.060.000.000.00-20400.00%
INTC240119P000500002022-05-20 3:48PM EDT2024-01-1912.500.000.000.00-1100.00%