La bourse ferme dans 1 h 24 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,14+0,89 (+1,81 %)
À partir de 10:06AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:70.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210C000700002021-11-30 10:19AM EST2021-12-100.010.000.010.00-21100100.00%
INTC211217C000700002021-12-03 11:14AM EST2021-12-170.010.000.010.00-362,35865.63%
INTC220121C000700002021-12-06 9:30AM EST2022-01-210.040.030.040.00-518,66241.80%
INTC220218C000700002021-12-03 3:47PM EST2022-02-180.110.110.120.00-11,73739.06%
INTC220318C000700002021-12-03 11:42AM EST2022-03-180.170.180.190.00-35,01436.18%
INTC220414C000700002021-12-03 2:02PM EST2022-04-140.250.270.290.00-233,70535.06%
INTC220617C000700002021-12-06 9:44AM EST2022-06-170.670.680.71-0.01-1.47%18516,53235.50%
INTC220715C000700002021-12-03 12:46PM EST2022-07-150.660.640.79+0.01+1.54%126534.16%
INTC230120C000700002021-12-06 9:41AM EST2023-01-201.601.661.80-0.02-1.23%5019,38832.53%
INTC240119C000700002021-12-03 12:01PM EST2024-01-193.753.054.250.00-103,02033.77%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210P000700002021-12-01 9:37AM EST2021-12-1020.4520.0020.100.00--0164.26%
INTC211217P000700002021-11-23 10:16AM EST2021-12-1720.3020.0020.150.00-119108.59%
INTC220121P000700002021-12-03 12:20PM EST2022-01-2120.6719.9520.150.00-43,45953.61%
INTC220218P000700002021-12-06 9:34AM EST2022-02-1821.0520.2020.45-0.15-0.71%2232151.32%
INTC220318P000700002021-11-23 11:57AM EST2022-03-1821.0020.2520.500.00-31847.44%
INTC220414P000700002021-11-23 1:29PM EST2022-04-1421.2020.2020.550.00-124043.07%
INTC220617P000700002021-12-02 2:09PM EST2022-06-1721.4520.9021.200.00-366742.87%
INTC230120P000700002021-12-03 2:15PM EST2023-01-2022.9021.7523.350.00-3127842.41%
INTC240119P000700002021-12-03 10:17AM EST2024-01-1923.7021.8524.700.00-3010136.01%