INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230609C000190002023-06-06 9:30AM EDT19.0011.0311.8512.05-0.37-3.25%212296.88%
INTC230609C000200002023-06-01 9:35AM EDT20.0011.4510.8511.050.00-17270.31%
INTC230609C000210002023-05-31 10:03AM EDT21.009.309.8510.100.00--1184.38%
INTC230609C000220002023-05-25 9:54AM EDT22.005.608.859.100.00--1165.63%
INTC230609C000225002023-05-31 11:35AM EDT22.508.808.358.600.00--22156.25%
INTC230609C000230002023-06-02 2:15PM EDT23.008.177.858.100.00-11146.88%
INTC230609C000240002023-05-31 3:54PM EDT24.007.656.857.100.00-12128.13%
INTC230609C000245002023-06-02 11:12AM EDT24.506.506.356.600.00-15118.75%
INTC230609C000250002023-06-05 12:03PM EDT25.005.355.856.100.00-372109.38%
INTC230609C000255002023-05-31 11:34AM EDT25.505.905.355.600.00-46100.00%
INTC230609C000260002023-06-06 1:09PM EDT26.004.854.905.10+0.85+21.25%1131107.81%
INTC230609C000265002023-06-06 3:15PM EDT26.504.354.404.60+0.85+24.29%264397.66%
INTC230609C000270002023-06-06 10:36AM EDT27.003.463.904.05+0.55+18.90%3327973.44%
INTC230609C000275002023-06-06 3:51PM EDT27.503.353.403.55+0.82+32.41%7627965.63%
INTC230609C000280002023-06-06 1:09PM EDT28.002.942.913.05+0.98+50.00%5934059.38%
INTC230609C000285002023-06-06 1:50PM EDT28.502.552.402.54+1.10+75.86%10769068.75%
INTC230609C000290002023-06-06 3:46PM EDT29.001.901.932.05+0.84+79.25%1,5942,82359.77%
INTC230609C000295002023-06-06 3:54PM EDT29.501.411.441.59+0.67+90.54%53985654.49%
INTC230609C000300002023-06-06 3:59PM EDT30.001.081.041.15+0.63+140.00%4,0545,07948.83%
INTC230609C000305002023-06-06 3:59PM EDT30.500.710.690.72+0.42+144.83%8,17814,07040.82%
INTC230609C000310002023-06-06 3:59PM EDT31.000.440.430.45+0.27+158.82%22,04816,87941.99%
INTC230609C000315002023-06-06 3:59PM EDT31.500.250.240.27+0.15+150.00%9,6794,45143.75%
INTC230609C000320002023-06-06 3:57PM EDT32.000.150.130.16+0.09+150.00%7,0207,44446.09%
INTC230609C000325002023-06-06 3:59PM EDT32.500.080.070.09+0.03+60.00%2,8233,26747.66%
INTC230609C000330002023-06-06 3:50PM EDT33.000.050.040.05+0.02+66.67%2,7304,21549.61%
INTC230609C000335002023-06-06 3:59PM EDT33.500.030.030.040.00-1,8273,06353.91%
INTC230609C000340002023-06-06 3:56PM EDT34.000.030.020.03+0.01+50.00%4701,35657.81%
INTC230609C000345002023-06-06 3:58PM EDT34.500.020.010.02+0.01+100.00%5151,51859.38%
INTC230609C000350002023-06-06 3:56PM EDT35.000.010.010.020.00-7614,97165.63%
INTC230609C000355002023-06-06 3:51PM EDT35.500.010.000.020.00-301,22268.75%
INTC230609C000360002023-06-06 11:42AM EDT36.000.010.000.010.00-15071668.75%
INTC230609C000365002023-06-05 9:50AM EDT36.500.010.000.010.00-13515675.00%
INTC230609C000370002023-06-05 2:07PM EDT37.000.010.000.010.00-359378.13%
INTC230609C000375002023-06-02 2:32PM EDT37.500.020.000.010.00-3384.38%
INTC230609C000380002023-06-02 1:47PM EDT38.000.020.000.010.00-2001,09987.50%
INTC230609C000385002023-06-02 3:50PM EDT38.500.010.000.010.00-22893.75%
INTC230609C000390002023-06-02 3:27PM EDT39.000.010.000.010.00-2431,20796.88%
INTC230609C000395002023-06-02 3:02PM EDT39.500.010.000.010.00-116116103.13%
INTC230609C000400002023-06-02 9:40AM EDT40.000.010.000.000.00-240950.00%
INTC230609C000410002023-06-01 11:54AM EDT41.000.010.000.010.00-14285118.75%
INTC230609C000420002023-06-02 10:04AM EDT42.000.010.000.010.00-3287125.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230609P000200002023-05-26 11:28AM EDT20.000.010.000.010.00-20215181.25%
INTC230609P000210002023-05-30 12:06PM EDT21.000.010.000.010.00-1031162.50%
INTC230609P000220002023-05-30 2:51PM EDT22.000.010.000.010.00-6154143.75%
INTC230609P000225002023-05-31 2:42PM EDT22.500.010.000.000.00--1350.00%
INTC230609P000230002023-06-06 11:32AM EDT23.000.010.000.010.00-301,011125.00%
INTC230609P000240002023-05-31 2:09PM EDT24.000.010.000.010.00-700962112.50%
INTC230609P000245002023-05-31 10:06AM EDT24.500.020.000.010.00-79140103.13%
INTC230609P000250002023-06-05 3:54PM EDT25.000.010.000.010.00-12,89793.75%
INTC230609P000255002023-06-05 3:58PM EDT25.500.010.000.010.00-84685987.50%
INTC230609P000260002023-06-06 11:21AM EDT26.000.010.000.01-0.01-50.00%31,55378.13%
INTC230609P000265002023-06-06 9:49AM EDT26.500.010.000.010.00-50147871.88%
INTC230609P000270002023-06-06 3:45PM EDT27.000.010.000.01-0.02-66.67%10210,65562.50%
INTC230609P000275002023-06-06 1:08PM EDT27.500.010.000.02-0.02-66.67%11464062.50%
INTC230609P000280002023-06-06 3:47PM EDT28.000.020.010.03-0.02-50.00%3842,57459.38%
INTC230609P000285002023-06-06 3:31PM EDT28.500.020.010.03-0.08-80.00%6101,06350.78%
INTC230609P000290002023-06-06 3:56PM EDT29.000.040.030.04-0.13-76.47%7,1764,04048.44%
INTC230609P000295002023-06-06 3:32PM EDT29.500.060.050.06-0.28-82.35%1,3351,47142.97%
INTC230609P000300002023-06-06 3:59PM EDT30.000.110.110.13-0.46-80.70%4,9995,18141.60%
INTC230609P000305002023-06-06 3:59PM EDT30.500.260.240.26-0.62-70.45%2,3692,10640.82%
INTC230609P000310002023-06-06 3:59PM EDT31.000.460.460.48-0.81-63.78%5,7662,47741.02%
INTC230609P000315002023-06-06 3:51PM EDT31.500.850.770.80-0.76-47.20%6,5291,35942.77%
INTC230609P000320002023-06-06 3:57PM EDT32.001.171.111.20-1.02-46.58%19769846.09%
INTC230609P000325002023-06-06 3:40PM EDT32.501.701.541.71-0.90-34.62%30233059.38%
INTC230609P000330002023-06-06 12:46PM EDT33.002.062.012.17-0.66-24.26%20415964.45%
INTC230609P000335002023-06-06 12:32PM EDT33.502.362.472.68-1.19-33.52%1010553.91%
INTC230609P000340002023-06-06 11:58AM EDT34.003.052.973.15-0.30-8.96%23455.47%
INTC230609P000345002023-06-01 11:30AM EDT34.504.003.453.70+0.85+26.98%11269.14%
INTC230609P000350002023-06-06 11:10AM EDT35.003.853.954.15-0.35-8.33%14862.50%
INTC230609P000355002023-06-06 12:45PM EDT35.504.454.454.65-0.60-11.88%1068.75%
INTC230609P000360002023-06-02 1:46PM EDT36.004.744.955.200.00-2290.63%
INTC230609P000390002023-06-01 3:41PM EDT39.007.757.958.200.00--0128.13%
INTC230609P000400002023-06-05 10:49AM EDT40.009.708.959.200.00-30139.06%
INTC230609P000410002023-06-02 10:56AM EDT41.009.909.9510.200.00-30150.00%
INTC230609P000420002023-06-02 10:56AM EDT42.0010.9010.9511.200.00-10160.94%