La bourse ferme dans 49 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,93-0,64 (-1,21 %)
À partir de 10:41AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:65.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210C000650002021-12-07 2:08PM EST2021-12-100.010.000.010.00-35151190.63%
INTC211217C000650002021-12-08 10:19AM EST2021-12-170.020.010.02-0.01-33.33%168,87256.25%
INTC220121C000650002021-12-08 10:20AM EST2022-01-210.090.080.09-0.01-10.00%1132,53834.67%
INTC220218C000650002021-12-08 10:14AM EST2022-02-180.290.280.30-0.02-6.45%121,29534.77%
INTC220318C000650002021-12-08 10:14AM EST2022-03-180.470.420.48-0.05-9.62%2311,83233.28%
INTC220414C000650002021-12-08 9:50AM EST2022-04-140.650.590.65-0.06-8.45%133,25532.20%
INTC220617C000650002021-12-08 10:14AM EST2022-06-171.181.121.24-0.09-7.09%1622,49832.47%
INTC220715C000650002021-12-08 10:25AM EST2022-07-151.331.311.41-0.11-7.64%25450831.79%
INTC230120C000650002021-12-08 10:14AM EST2023-01-202.802.702.85-0.04-1.41%2015,54331.37%
INTC240119C000650002021-12-08 10:15AM EST2024-01-195.104.505.40-0.15-2.86%52,27431.89%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210P000650002021-12-01 3:47PM EST2021-12-1015.8512.7012.850.00--30.00%
INTC211217P000650002021-12-03 10:36AM EST2021-12-1715.5512.7512.900.00-6710.00%
INTC220121P000650002021-12-07 3:03PM EST2022-01-2112.4912.7512.950.00-1612,2340.00%
INTC220218P000650002021-12-08 9:51AM EST2022-02-1813.0013.2013.40+0.60+4.84%865835.65%
INTC220318P000650002021-12-07 11:20AM EST2022-03-1812.5013.3513.500.00-930532.40%
INTC220414P000650002021-12-07 2:46PM EST2022-04-1413.0613.5013.750.00-1614932.72%
INTC220617P000650002021-12-07 3:11PM EST2022-06-1714.0014.0514.350.00-11,40732.89%
INTC230120P000650002021-12-07 11:54AM EST2023-01-2015.5015.8016.000.00-103,21131.84%
INTC240119P000650002021-10-06 12:36PM EST2024-01-1917.5317.3521.000.00-12240.46%