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:55.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000550002022-05-20 12:50PM EDT2022-05-270.010.000.010.00-7855181.25%
INTC220603C000550002022-05-20 2:22PM EDT2022-06-030.010.010.02-0.01-50.00%37760.94%
INTC220610C000550002022-05-16 3:13PM EDT2022-06-100.040.010.030.00-311651.56%
INTC220617C000550002022-05-20 3:56PM EDT2022-06-170.030.020.040.00-23819,60948.44%
INTC220624C000550002022-05-20 10:43AM EDT2022-06-240.030.010.04-0.03-50.00%3543.36%
INTC220715C000550002022-05-20 3:58PM EDT2022-07-150.060.050.07-0.01-14.29%469,94037.11%
INTC220916C000550002022-05-20 3:31PM EDT2022-09-160.180.190.22-0.07-28.00%17816,10031.45%
INTC221021C000550002022-05-20 3:00PM EDT2022-10-210.280.300.33-0.12-30.00%525,83630.27%
INTC221118C000550002022-05-20 3:58PM EDT2022-11-180.450.440.49-0.12-21.05%1,24888730.81%
INTC230120C000550002022-05-20 3:55PM EDT2023-01-200.770.730.84-0.16-17.20%3,23885,91431.08%
INTC230616C000550002022-05-20 3:20PM EDT2023-06-161.751.591.98-0.20-10.26%501,49433.56%
INTC240119C000550002022-05-20 3:49PM EDT2024-01-193.002.813.40-0.40-11.76%50914,28234.45%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000550002022-05-13 11:52AM EDT2022-05-2711.3713.1013.950.00-63132.81%
INTC220603P000550002022-05-06 3:48PM EDT2022-06-0311.0013.1513.900.00-11190.23%
INTC220617P000550002022-05-20 3:47PM EDT2022-06-1713.8013.1013.55+1.23+9.79%2712,24564.45%
INTC220624P000550002022-05-16 12:06AM EDT2022-06-2411.4013.2014.150.00--464.06%
INTC220715P000550002022-05-20 2:02PM EDT2022-07-1514.2913.2013.80+1.52+11.90%579654.69%
INTC220916P000550002022-05-20 12:00PM EDT2022-09-1614.6713.3013.85+1.55+11.81%514,57938.43%
INTC221021P000550002022-05-13 2:41PM EDT2022-10-2112.4013.5013.900.00-1377334.62%
INTC221118P000550002022-05-18 3:44PM EDT2022-11-1813.3013.7514.050.00-2084234.16%
INTC230120P000550002022-05-20 2:34PM EDT2023-01-2015.2513.9014.40+1.80+13.38%3921,47833.47%
INTC230616P000550002022-05-18 1:59PM EDT2023-06-1614.5314.6015.400.00-1018034.09%
INTC240119P000550002022-05-19 3:07PM EDT2024-01-1916.8515.6016.15+1.50+9.77%2090231.41%