La bourse ferme dans 5 h 49 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
49,26 -0,24 (-0,48 %)
Avant Bourse : 05:39AM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:60.00
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211203C000600002021-12-01 1:41PM EST2021-12-030.010.000.000.00-1050.00%
INTC211210C000600002021-12-02 2:35PM EST2021-12-100.010.000.000.00-42025.00%
INTC211217C000600002021-12-02 3:48PM EST2021-12-170.030.000.000.00-66025.00%
INTC211223C000600002021-12-02 9:41AM EST2021-12-230.020.000.000.00-17025.00%
INTC211231C000600002021-12-01 3:51PM EST2021-12-310.060.000.000.00-32012.50%
INTC220121C000600002021-12-02 3:51PM EST2022-01-210.140.000.000.00-771012.50%
INTC220218C000600002021-12-02 3:31PM EST2022-02-180.470.000.000.00-66012.50%
INTC220318C000600002021-12-02 3:53PM EST2022-03-180.620.000.000.00-11806.25%
INTC220414C000600002021-12-02 3:37PM EST2022-04-140.850.000.000.00-10306.25%
INTC220617C000600002021-12-02 3:22PM EST2022-06-171.520.000.000.00-6306.25%
INTC220715C000600002021-12-02 12:09PM EST2022-07-151.590.000.000.00-606.25%
INTC230120C000600002021-12-02 3:49PM EST2023-01-203.200.000.000.00-2,37203.13%
INTC240119C000600002021-12-02 3:14PM EST2024-01-195.550.000.000.00-11603.13%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211203P000600002021-11-23 10:16AM EST2021-12-0310.300.000.000.00-3800.00%
INTC211210P000600002021-12-01 11:10AM EST2021-12-109.900.000.000.00-500.00%
INTC211217P000600002021-12-02 3:52PM EST2021-12-1710.470.000.000.00-10300.00%
INTC211223P000600002021-11-15 12:11PM EST2021-12-239.770.000.000.00-100.00%
INTC211231P000600002021-11-22 10:16AM EST2021-12-319.700.000.000.00--00.00%
INTC220121P000600002021-12-02 9:30AM EST2022-01-2110.650.000.000.00-1600.00%
INTC220218P000600002021-12-02 1:58PM EST2022-02-1811.220.000.000.00-2100.00%
INTC220318P000600002021-12-01 11:29AM EST2022-03-1810.550.000.000.00-200.00%
INTC220414P000600002021-12-01 11:57AM EST2022-04-1411.030.000.000.00-600.00%
INTC220617P000600002021-12-01 3:38PM EST2022-06-1712.700.000.000.00-1000.00%
INTC220715P000600002021-11-30 3:00PM EST2022-07-1512.580.000.000.00-500.00%
INTC230120P000600002021-12-02 11:19AM EST2023-01-2014.400.000.000.00-500.00%
INTC240119P000600002021-11-26 11:37AM EST2024-01-1917.420.000.000.00-200.00%