La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,77-0,61 (-2,31 %)
À la clôture : 04:00PM EDT
25,94 +0,17 (+0,66 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221007C000190002022-09-30 2:12PM EDT19.007.166.706.90-0.83-10.39%290120.31%
INTC221007C000200002022-09-29 2:07PM EDT20.006.325.705.900.00-112102.34%
INTC221007C000210002022-09-16 10:39AM EDT21.008.054.704.900.00--3085.16%
INTC221007C000220002022-09-28 10:41AM EDT22.005.053.753.900.00-4977.34%
INTC221007C000240002022-09-30 3:55PM EDT24.001.941.901.99-0.59-23.32%2117558.98%
INTC221007C000250002022-09-30 3:58PM EDT25.001.101.111.13-0.56-33.73%91426551.17%
INTC221007C000255002022-09-30 3:59PM EDT25.500.770.770.80-0.52-40.31%70373550.00%
INTC221007C000260002022-09-30 3:59PM EDT26.000.510.500.52-0.44-46.32%1,95281347.46%
INTC221007C000265002022-09-30 3:59PM EDT26.500.300.310.32-0.35-53.85%4,4581,14846.29%
INTC221007C000270002022-09-30 3:59PM EDT27.000.180.170.18-0.26-59.09%2,7342,43444.92%
INTC221007C000275002022-09-30 3:57PM EDT27.500.090.090.10-0.18-66.67%1,6101,21644.92%
INTC221007C000280002022-09-30 3:59PM EDT28.000.050.050.06-0.12-70.59%1,7772,24946.48%
INTC221007C000285002022-09-30 3:59PM EDT28.500.040.030.04-0.06-60.00%1,4691,44149.22%
INTC221007C000290002022-09-30 3:54PM EDT29.000.030.020.03-0.03-50.00%5853,26450.78%
INTC221007C000295002022-09-30 3:55PM EDT29.500.020.010.02-0.03-60.00%1,12789552.34%
INTC221007C000300002022-09-30 3:54PM EDT30.000.010.010.02-0.03-75.00%1,2782,86057.81%
INTC221007C000305002022-09-30 2:24PM EDT30.500.020.010.020.00-1531,30162.50%
INTC221007C000310002022-09-30 3:53PM EDT31.000.010.010.02-0.01-50.00%831,53567.97%
INTC221007C000315002022-09-30 2:23PM EDT31.500.010.010.02-0.01-50.00%6233273.44%
INTC221007C000320002022-09-30 2:36PM EDT32.000.010.000.01-0.01-50.00%2391,67068.75%
INTC221007C000325002022-09-29 1:55PM EDT32.500.010.000.010.00-628371.88%
INTC221007C000330002022-09-30 3:35PM EDT33.000.010.000.010.00-15286975.00%
INTC221007C000335002022-09-29 12:09PM EDT33.500.010.000.010.00-8212781.25%
INTC221007C000340002022-09-30 10:00AM EDT34.000.010.000.010.00-61,01684.38%
INTC221007C000345002022-09-26 3:56PM EDT34.500.010.000.010.00-18023587.50%
INTC221007C000350002022-09-29 2:36PM EDT35.000.010.000.010.00-71,22290.63%
INTC221007C000360002022-09-29 12:37PM EDT36.000.010.000.010.00-929796.88%
INTC221007C000370002022-09-28 9:32AM EDT37.000.010.000.010.00-1231106.25%
INTC221007C000380002022-09-23 2:12PM EDT38.000.010.000.010.00-4162112.50%
INTC221007C000390002022-09-23 12:16PM EDT39.000.010.000.010.00-2229118.75%
INTC221007C000400002022-09-23 10:29AM EDT40.000.010.000.010.00-1596125.00%
INTC221007C000410002022-09-26 10:29AM EDT41.000.010.000.010.00-161131.25%
INTC221007C000420002022-09-19 2:06PM EDT42.000.010.000.010.00-821137.50%
INTC221007C000430002022-09-19 3:49PM EDT43.000.010.000.010.00-8889143.75%
INTC221007C000440002022-09-20 10:22AM EDT44.000.010.000.010.00-143150.00%
INTC221007C000450002022-09-20 10:22AM EDT45.000.010.000.010.00-177156.25%
INTC221007C000460002022-09-16 11:02AM EDT46.000.010.000.010.00--1162.50%
INTC221007C000500002022-09-22 11:15AM EDT50.000.010.000.010.00-58181.25%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221007P000190002022-09-30 9:30AM EDT19.000.010.000.010.00-1021293.75%
INTC221007P000200002022-09-30 2:13PM EDT20.000.010.000.01-0.01-50.00%235481.25%
INTC221007P000210002022-09-30 3:04PM EDT21.000.020.010.020.00-179876.56%
INTC221007P000220002022-09-30 3:35PM EDT22.000.030.020.030.00-6421766.41%
INTC221007P000225002022-09-30 3:15PM EDT22.500.040.030.04-0.01-20.00%457262.50%
INTC221007P000230002022-09-30 3:58PM EDT23.000.050.050.06-0.03-37.50%1531,21959.38%
INTC221007P000240002022-09-30 3:54PM EDT24.000.120.120.130.00-40252052.54%
INTC221007P000245002022-09-30 3:54PM EDT24.500.190.190.21-0.03-13.64%2181,01050.20%
INTC221007P000250002022-09-30 3:59PM EDT25.000.320.310.32+0.06+23.08%2,4001,06448.63%
INTC221007P000255002022-09-30 3:59PM EDT25.500.480.470.49+0.10+26.32%92295246.97%
INTC221007P000260002022-09-30 3:59PM EDT26.000.720.700.72+0.15+26.32%2,6051,16145.12%
INTC221007P000265002022-09-30 3:59PM EDT26.501.031.001.02+0.27+35.53%7,3021,26443.75%
INTC221007P000270002022-09-30 3:59PM EDT27.001.401.361.38+0.37+35.92%7921,17041.80%
INTC221007P000275002022-09-30 3:56PM EDT27.501.801.751.85+0.42+30.43%15067647.66%
INTC221007P000280002022-09-30 2:48PM EDT28.002.152.212.32+0.40+22.86%14271751.76%
INTC221007P000285002022-09-30 3:17PM EDT28.502.602.682.80+0.36+16.07%3527055.86%
INTC221007P000290002022-09-30 3:42PM EDT29.003.053.153.30+0.40+15.09%5370562.89%
INTC221007P000295002022-09-29 9:30AM EDT29.502.803.653.850.00-519154.69%
INTC221007P000300002022-09-30 3:37PM EDT30.004.094.154.30+0.48+13.30%531,46476.17%
INTC221007P000305002022-09-29 3:36PM EDT30.504.214.654.80+0.12+2.93%2019482.42%
INTC221007P000310002022-09-30 3:58PM EDT31.005.225.155.30+0.52+11.06%511,51188.67%
INTC221007P000315002022-09-29 3:10PM EDT31.505.255.655.800.00-1394.53%
INTC221007P000320002022-09-30 2:47PM EDT32.006.006.156.30+0.23+3.99%3607100.00%
INTC221007P000325002022-09-30 2:12PM EDT32.506.356.656.80+0.80+14.41%21105.86%
INTC221007P000330002022-09-28 1:20PM EDT33.005.957.157.300.00-16111.33%
INTC221007P000335002022-09-30 10:31AM EDT33.507.107.607.80+0.50+7.58%12116.41%
INTC221007P000340002022-09-29 11:05AM EDT34.007.608.158.300.00-7188121.88%
INTC221007P000350002022-09-30 3:12PM EDT35.009.079.159.30+1.02+12.67%14132.03%
INTC221007P000360002022-09-28 9:59AM EDT36.009.1010.1510.300.00-114141.41%
INTC221007P000370002022-09-29 2:57PM EDT37.0010.7511.1011.350.00-10166.02%
INTC221007P000380002022-09-16 1:41PM EDT38.008.9612.1012.350.00-100175.39%
INTC221007P000390002022-09-09 3:15PM EDT39.007.5713.0013.350.00-10184.38%
INTC221007P000400002022-09-22 11:15AM EDT40.0011.9514.1514.300.00-20175.78%
INTC221007P000410002022-08-30 3:42PM EDT41.008.6814.6514.750.00-200.00%
INTC221007P000420002022-08-26 12:57PM EDT42.008.0514.4014.600.00-300.00%
INTC221007P000430002022-09-20 2:17PM EDT43.0014.1217.1517.300.00-30198.44%
INTC221007P000450002022-09-12 10:19AM EDT45.0013.1319.1019.300.00--0213.28%
INTC221007P000500002022-09-15 10:20AM EDT50.0020.7024.1024.350.00-130266.41%