La bourse ferme dans 6 h 19 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,50+0,90 (+1,85 %)
À la clôture : 04:00PM EST
49,44 -0,06 (-0,12 %)
Avant Bourse : 05:10AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:55.00
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211203C000550002021-12-02 1:28PM EST2021-12-030.010.000.000.00-1050.00%
INTC211210C000550002021-12-02 2:43PM EST2021-12-100.030.000.000.00-2,937012.50%
INTC211217C000550002021-12-02 3:48PM EST2021-12-170.080.000.000.00-519012.50%
INTC211223C000550002021-12-02 3:58PM EST2021-12-230.110.000.000.00-69012.50%
INTC211231C000550002021-12-02 3:25PM EST2021-12-310.190.000.000.00-13012.50%
INTC220107C000550002021-12-02 3:39PM EST2022-01-070.290.000.000.00-2906.25%
INTC220121C000550002021-12-02 3:58PM EST2022-01-210.460.000.000.00-1,19906.25%
INTC220218C000550002021-12-02 3:55PM EST2022-02-181.120.000.000.00-36206.25%
INTC220318C000550002021-12-02 3:56PM EST2022-03-181.410.000.000.00-18406.25%
INTC220414C000550002021-12-02 3:50PM EST2022-04-141.770.000.000.00-10803.13%
INTC220617C000550002021-12-02 2:30PM EST2022-06-172.600.000.000.00-4903.13%
INTC220715C000550002021-12-02 3:35PM EST2022-07-152.840.000.000.00-2903.13%
INTC230120C000550002021-12-02 3:51PM EST2023-01-204.500.000.000.00-11703.13%
INTC240119C000550002021-12-02 2:26PM EST2024-01-196.820.000.000.00-11401.56%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211203P000550002021-12-02 2:49PM EST2021-12-035.420.000.000.00-400.00%
INTC211210P000550002021-12-02 1:38PM EST2021-12-105.650.000.000.00-600.00%
INTC211217P000550002021-12-02 3:41PM EST2021-12-175.370.000.000.00-11400.00%
INTC211223P000550002021-12-02 3:25PM EST2021-12-235.500.000.000.00-100.00%
INTC211231P000550002021-12-01 9:48AM EST2021-12-315.750.000.000.00-2500.00%
INTC220107P000550002021-12-02 1:38PM EST2022-01-075.850.000.000.00-500.00%
INTC220121P000550002021-12-02 3:41PM EST2022-01-215.720.000.000.00-17000.00%
INTC220218P000550002021-12-02 1:38PM EST2022-02-186.900.000.000.00-1300.00%
INTC220318P000550002021-12-02 3:15PM EST2022-03-186.950.000.000.00-2200.00%
INTC220414P000550002021-12-02 1:14PM EST2022-04-147.490.000.000.00-1900.00%
INTC220617P000550002021-12-02 10:48AM EST2022-06-178.900.000.000.00-100.00%
INTC220715P000550002021-12-01 11:21AM EST2022-07-157.960.000.000.00-100.00%
INTC230120P000550002021-12-01 3:25PM EST2023-01-2010.580.000.000.00-2200.00%
INTC240119P000550002021-12-02 1:51PM EST2024-01-1912.350.000.000.00-400.00%