La bourse ferme dans 7 h 17 min

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
41,88 +0,23 (+0,55 %)
Avant Bourse : 04:12AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:65.00
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000650002022-05-13 12:40PM EDT2022-05-270.010.000.000.00-12050.00%
INTC220603C000650002022-05-20 3:37PM EDT2022-06-030.010.000.000.00-1050.00%
INTC220610C000650002022-05-10 10:55AM EDT2022-06-100.030.000.000.00-1050.00%
INTC220617C000650002022-05-20 2:40PM EDT2022-06-170.020.000.000.00-7050.00%
INTC220624C000650002022-05-06 9:31AM EDT2022-06-240.020.000.000.00-2025.00%
INTC220701C000650002022-05-16 9:30AM EDT2022-07-010.030.000.000.00-3025.00%
INTC220715C000650002022-05-20 3:10PM EDT2022-07-150.020.000.000.00-16025.00%
INTC220916C000650002022-05-19 2:23PM EDT2022-09-160.050.000.000.00-20012.50%
INTC221021C000650002022-05-20 1:57PM EDT2022-10-210.070.000.000.00-7012.50%
INTC221118C000650002022-05-20 3:03PM EDT2022-11-180.100.000.000.00-20012.50%
INTC230120C000650002022-05-20 3:58PM EDT2023-01-200.220.000.000.00-213012.50%
INTC230616C000650002022-05-20 3:32PM EDT2023-06-160.650.000.000.00-1,058012.50%
INTC240119C000650002022-05-20 3:45PM EDT2024-01-191.500.000.000.00-35006.25%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000650002022-05-16 1:28PM EDT2022-05-2721.600.000.000.00-400.00%
INTC220603P000650002022-05-20 3:37PM EDT2022-06-0323.650.000.000.00-100.00%
INTC220610P000650002022-05-20 3:37PM EDT2022-06-1023.650.000.000.00-100.00%
INTC220617P000650002022-05-18 10:28AM EDT2022-06-1721.250.000.000.00-800.00%
INTC220715P000650002022-05-12 12:36PM EDT2022-07-1522.350.000.000.00-200.00%
INTC220916P000650002022-05-19 10:20AM EDT2022-09-1622.750.000.000.00-700.00%
INTC221021P000650002022-05-18 2:05PM EDT2022-10-2122.700.000.000.00-3000.00%
INTC230120P000650002022-05-20 1:45PM EDT2023-01-2024.650.000.000.00-1600.00%
INTC230616P000650002022-05-16 12:06AM EDT2023-06-1622.680.000.000.00--00.00%
INTC240119P000650002022-05-20 1:41PM EDT2024-01-1925.360.000.000.00-1300.00%