La bourse ferme dans 1 h 5 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,15-0,42 (-0,80 %)
À partir de 10:25AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:57.50
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210C000575002021-12-08 10:00AM EST2021-12-100.010.010.02-0.02-66.67%141,47250.78%
INTC211217C000575002021-12-08 9:43AM EST2021-12-170.070.040.05+0.01+16.67%2923,24733.79%
INTC220121C000575002021-12-08 10:07AM EST2022-01-210.510.500.51-0.04-7.27%85029,39529.15%
INTC220218C000575002021-12-08 10:05AM EST2022-02-181.201.201.22-0.08-6.25%312,39132.84%
INTC220318C000575002021-12-08 10:05AM EST2022-03-181.551.561.60-0.09-5.49%1110,05331.93%
INTC220414C000575002021-12-08 9:30AM EST2022-04-141.981.861.930.00-14,52331.35%
INTC220617C000575002021-12-08 9:50AM EST2022-06-172.812.632.76-0.12-4.10%28,17431.48%
INTC220715C000575002021-12-08 9:56AM EST2022-07-153.022.923.10-0.13-4.13%51,11431.60%
INTC230120C000575002021-12-08 10:02AM EST2023-01-204.754.704.90-0.05-1.04%2813,72031.51%
INTC240119C000575002021-12-07 3:58PM EST2024-01-197.506.607.600.00-612,79531.85%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210P000575002021-12-07 10:18AM EST2021-12-104.955.055.20+0.35+7.61%170.00%
INTC211217P000575002021-12-08 9:43AM EST2021-12-174.845.055.15+0.19+4.09%513,3490.00%
INTC220121P000575002021-12-08 9:52AM EST2022-01-215.485.405.60-0.12-2.14%520,28323.44%
INTC220218P000575002021-12-08 10:07AM EST2022-02-186.456.406.45-0.10-1.53%4266131.45%
INTC220318P000575002021-12-08 10:06AM EST2022-03-186.806.756.85+0.30+4.62%31,32231.02%
INTC220414P000575002021-12-06 11:06AM EST2022-04-148.417.007.150.00-219730.30%
INTC220617P000575002021-12-07 2:29PM EST2022-06-177.787.908.200.00-883,02432.20%
INTC230120P000575002021-12-07 3:56PM EST2023-01-2010.1610.1510.350.00-197,28532.04%
INTC240119P000575002021-11-29 11:03AM EST2024-01-1914.7410.0013.050.00-52032.25%