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:60.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000600002022-05-19 11:59AM EDT2022-05-270.010.000.010.00-2201100.00%
INTC220603C000600002022-05-19 1:14PM EDT2022-06-030.020.000.02+0.01+100.00%13373.44%
INTC220610C000600002022-05-18 10:34AM EDT2022-06-100.020.000.030.00-41862.50%
INTC220617C000600002022-05-20 2:57PM EDT2022-06-170.030.020.03+0.01+50.00%1429,70157.03%
INTC220624C000600002022-05-16 12:06AM EDT2022-06-240.030.000.030.00--152.34%
INTC220701C000600002022-05-16 12:06AM EDT2022-07-010.040.000.040.00--249.41%
INTC220715C000600002022-05-20 3:58PM EDT2022-07-150.030.030.04-0.01-25.00%5979,95942.58%
INTC220916C000600002022-05-20 3:29PM EDT2022-09-160.080.070.09-0.03-27.27%8011,64632.91%
INTC221021C000600002022-05-20 3:17PM EDT2022-10-210.110.110.14-0.06-35.29%251,71731.15%
INTC221118C000600002022-05-20 11:19AM EDT2022-11-180.190.180.21-0.11-36.67%19214530.91%
INTC230120C000600002022-05-20 3:59PM EDT2023-01-200.410.400.41-0.06-12.77%4,14255,65230.76%
INTC230616C000600002022-05-20 3:14PM EDT2023-06-161.010.951.32-0.24-19.20%39942733.74%
INTC240119C000600002022-05-20 3:56PM EDT2024-01-192.172.142.45-0.32-12.85%1,89223,16733.96%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000600002022-05-11 2:46PM EDT2022-05-2716.7518.1518.850.00-20159.38%
INTC220603P000600002022-05-10 12:03PM EDT2022-06-0316.2018.0518.750.00-1390.63%
INTC220610P000600002022-05-06 2:05PM EDT2022-06-1015.8518.1518.900.00-1089.84%
INTC220617P000600002022-05-20 3:33PM EDT2022-06-1718.9018.1518.50+1.39+7.94%63,54575.20%
INTC220624P000600002022-05-16 12:06AM EDT2022-06-2416.4518.0519.250.00--176.86%
INTC220715P000600002022-05-19 3:50PM EDT2022-07-1517.9018.1518.900.00-61554.20%
INTC220916P000600002022-05-20 1:33PM EDT2022-09-1619.7018.2518.70+1.95+10.99%484742.73%
INTC221021P000600002022-05-17 2:27PM EDT2022-10-2116.3718.1018.950.00-8725642.77%
INTC221118P000600002022-05-17 1:02PM EDT2022-11-1816.3018.3518.800.00-63636.60%
INTC230120P000600002022-05-20 3:48PM EDT2023-01-2019.0518.5019.05+0.55+2.97%95,31035.30%
INTC230616P000600002022-05-19 1:47PM EDT2023-06-1618.9018.6519.850.00-81535.28%
INTC240119P000600002022-05-20 3:33PM EDT2024-01-1920.4519.6020.35+2.00+10.84%741931.41%