Marchés français ouverture 5 h 40 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,94+0,71 (+1,61 %)
À la clôture : 04:00PM EST
44,99 +0,05 (+0,11 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:55.00
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231215C000550002023-11-29 2:41PM EST2023-12-150.020.020.03+0.01+100.00%131,74345.70%
INTC231222C000550002023-11-29 3:05PM EST2023-12-220.040.030.04+0.01+33.33%1010339.84%
INTC240119C000550002023-11-29 3:22PM EST2024-01-190.130.110.13+0.04+44.44%31932,49533.01%
INTC240216C000550002023-11-29 3:28PM EST2024-02-160.440.390.43+0.10+29.41%17570735.30%
INTC240315C000550002023-11-29 3:04PM EST2024-03-150.660.630.67+0.14+26.92%5323,11634.67%
INTC240419C000550002023-11-29 3:30PM EST2024-04-191.000.950.98+0.18+21.95%1582,76634.28%
INTC240621C000550002023-11-29 3:04PM EST2024-06-211.761.621.71+0.34+23.94%2404,36635.60%
INTC240719C000550002023-11-29 2:57PM EST2024-07-192.001.762.10+0.29+16.96%186436.62%
INTC240920C000550002023-11-29 3:44PM EST2024-09-202.522.462.62+0.32+14.55%1311,52336.13%
INTC250117C000550002023-11-29 3:14PM EST2025-01-173.703.603.70+0.39+11.78%1,1386,68736.61%
INTC251219C000550002023-11-29 2:23PM EST2025-12-196.405.106.90+0.40+6.67%191,27839.89%
INTC260116C000550002023-11-29 3:39PM EST2026-01-166.205.606.75+0.05+0.81%5,1061,71038.60%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231215P000550002023-11-27 3:50PM EST2023-12-159.809.7510.20-0.95-8.84%2059.77%
INTC240119P000550002023-11-29 10:59AM EST2024-01-199.9410.0010.40-1.36-12.04%1041.26%
INTC240216P000550002023-11-29 1:43PM EST2024-02-169.9710.0510.25-1.03-9.36%51928.81%
INTC240315P000550002023-11-29 9:39AM EST2024-03-1510.0010.1510.35-1.05-9.50%2227.34%
INTC240419P000550002023-11-16 3:39PM EST2024-04-1911.8710.3010.550.00--527.37%
INTC240621P000550002023-11-28 10:42AM EST2024-06-2111.1510.5510.850.00-21426.49%
INTC240920P000550002023-11-28 10:46AM EST2024-09-2011.6010.8511.250.00-215625.57%
INTC250117P000550002023-11-28 3:36PM EST2025-01-1712.2111.5012.450.00-312329.21%
INTC251219P000550002023-11-22 2:35PM EST2025-12-1913.2012.1513.150.00-158024.73%
INTC260116P000550002023-11-29 1:54PM EST2026-01-1612.9011.1513.25-0.44-3.30%52424.70%