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:52.50
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617C000525002022-05-20 2:55PM EDT2022-06-170.040.030.05-0.01-20.00%8326,51843.16%
INTC220715C000525002022-05-20 3:00PM EDT2022-07-150.080.080.09-0.04-33.33%8,47433,64533.40%
INTC220916C000525002022-05-20 3:45PM EDT2022-09-160.340.330.41-0.11-24.44%23312,14532.01%
INTC221021C000525002022-05-20 3:56PM EDT2022-10-210.520.460.58-0.15-22.39%1153,60031.06%
INTC221118C000525002022-05-20 3:37PM EDT2022-11-180.670.650.74-0.23-25.56%4655730.81%
INTC230120C000525002022-05-20 3:27PM EDT2023-01-201.051.061.19-0.23-17.97%1,17328,16231.34%
INTC230616C000525002022-05-20 2:25PM EDT2023-06-162.132.082.49-0.36-14.46%511,20833.91%
INTC240119C000525002022-05-20 2:49PM EDT2024-01-193.603.403.95-0.30-7.69%1138,11434.53%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617P000525002022-05-20 3:20PM EDT2022-06-1711.8710.7011.00+1.60+15.58%7017,86252.73%
INTC220715P000525002022-05-20 3:51PM EDT2022-07-1511.1710.6511.25+0.62+5.88%61,52446.58%
INTC220916P000525002022-05-20 3:37PM EDT2022-09-1611.6011.1511.75+0.82+7.61%251,61240.77%
INTC221021P000525002022-05-20 3:20PM EDT2022-10-2112.3711.2511.65+1.47+13.49%154634.42%
INTC221118P000525002022-05-20 3:54PM EDT2022-11-1811.8511.5011.90+0.40+3.49%1516534.77%
INTC230120P000525002022-05-20 11:05AM EDT2023-01-2012.2011.7512.15+0.45+3.83%114,88932.45%
INTC230616P000525002022-05-12 3:42PM EDT2023-06-1612.5512.7013.350.00-107434.02%
INTC240119P000525002022-05-19 3:52PM EDT2024-01-1914.0013.8014.450.00-12,21732.86%