La bourse ferme dans 6 h 14 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,41+0,21 (+0,61 %)
À la clôture : 04:00PM EDT
34,53 +0,12 (+0,35 %)
Avant Bourse : 05:14AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240426C000250002024-04-22 12:43PM EDT25.009.250.000.000.00-5600.00%
INTC240426C000270002024-04-15 9:34AM EDT27.009.350.000.000.00--00.00%
INTC240426C000280002024-04-22 12:29PM EDT28.006.250.000.000.00-100.00%
INTC240426C000290002024-04-22 2:15PM EDT29.005.550.000.000.00-700.00%
INTC240426C000300002024-04-22 3:05PM EDT30.004.600.000.000.00-9000.00%
INTC240426C000310002024-04-22 1:23PM EDT31.003.550.000.000.00-300.00%
INTC240426C000315002024-04-22 9:53AM EDT31.503.300.000.000.00-100.00%
INTC240426C000320002024-04-22 3:54PM EDT32.002.700.000.000.00-8200.00%
INTC240426C000325002024-04-22 3:23PM EDT32.502.360.000.000.00-8900.00%
INTC240426C000330002024-04-22 3:55PM EDT33.001.990.000.000.00-29000.00%
INTC240426C000335002024-04-22 3:59PM EDT33.501.700.000.000.00-1,22400.00%
INTC240426C000340002024-04-22 3:55PM EDT34.001.390.000.000.00-1,05700.00%
INTC240426C000345002024-04-22 3:59PM EDT34.501.140.000.000.00-2,84700.78%
INTC240426C000350002024-04-22 3:58PM EDT35.000.900.000.000.00-2,87206.25%
INTC240426C000355002024-04-22 3:59PM EDT35.500.740.000.000.00-1,31606.25%
INTC240426C000360002024-04-22 3:50PM EDT36.000.570.000.000.00-2,188012.50%
INTC240426C000365002024-04-22 3:59PM EDT36.500.430.000.000.00-1,915012.50%
INTC240426C000370002024-04-22 3:59PM EDT37.000.330.000.000.00-5,898025.00%
INTC240426C000375002024-04-22 3:59PM EDT37.500.250.000.000.00-1,746025.00%
INTC240426C000380002024-04-22 3:59PM EDT38.000.180.000.000.00-2,599025.00%
INTC240426C000385002024-04-22 3:58PM EDT38.500.140.000.000.00-496025.00%
INTC240426C000390002024-04-22 3:58PM EDT39.000.100.000.000.00-1,957025.00%
INTC240426C000395002024-04-22 3:41PM EDT39.500.080.000.000.00-824025.00%
INTC240426C000400002024-04-22 3:55PM EDT40.000.060.000.000.00-2,111025.00%
INTC240426C000405002024-04-22 3:18PM EDT40.500.040.000.000.00-88050.00%
INTC240426C000410002024-04-22 3:54PM EDT41.000.040.000.000.00-283050.00%
INTC240426C000415002024-04-22 3:20PM EDT41.500.040.000.000.00-23050.00%
INTC240426C000420002024-04-22 3:18PM EDT42.000.020.000.000.00-247050.00%
INTC240426C000425002024-04-22 3:01PM EDT42.500.020.000.000.00-157050.00%
INTC240426C000430002024-04-22 3:57PM EDT43.000.020.000.000.00-899050.00%
INTC240426C000435002024-04-22 2:24PM EDT43.500.020.000.000.00-241050.00%
INTC240426C000440002024-04-22 3:47PM EDT44.000.020.000.000.00-123050.00%
INTC240426C000445002024-04-22 10:33AM EDT44.500.010.000.000.00-419050.00%
INTC240426C000450002024-04-22 3:45PM EDT45.000.020.000.000.00-506050.00%
INTC240426C000455002024-04-22 3:45PM EDT45.500.010.000.000.00-703050.00%
INTC240426C000460002024-04-22 3:50PM EDT46.000.010.000.000.00-68050.00%
INTC240426C000465002024-04-17 2:08PM EDT46.500.020.000.000.00--050.00%
INTC240426C000470002024-04-22 1:25PM EDT47.000.010.000.000.00-13050.00%
INTC240426C000475002024-04-19 10:34AM EDT47.500.010.000.000.00-10050.00%
INTC240426C000480002024-04-22 3:30PM EDT48.000.010.000.000.00-31050.00%
INTC240426C000485002024-04-19 11:25AM EDT48.500.010.000.000.00-15050.00%
INTC240426C000490002024-04-22 3:15PM EDT49.000.010.000.000.00-2050.00%
INTC240426C000500002024-04-22 12:34PM EDT50.000.010.000.000.00-27050.00%
INTC240426C000510002024-04-22 1:53PM EDT51.000.010.000.000.00-60050.00%
INTC240426C000520002024-04-18 9:58AM EDT52.000.010.000.000.00-3050.00%
INTC240426C000530002024-04-17 12:30PM EDT53.000.010.000.000.00-11050.00%
INTC240426C000540002024-04-22 10:33AM EDT54.000.010.000.000.00-15050.00%
INTC240426C000550002024-04-17 10:39AM EDT55.000.010.000.000.00-418050.00%
INTC240426C000600002024-04-22 11:43AM EDT60.000.010.000.000.00-4050.00%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240426P000250002024-04-22 2:57PM EDT25.000.010.000.000.00-1050.00%
INTC240426P000260002024-04-22 9:30AM EDT26.000.010.000.000.00-10050.00%
INTC240426P000270002024-04-22 3:56PM EDT27.000.010.000.000.00-1,056050.00%
INTC240426P000280002024-04-22 3:16PM EDT28.000.010.000.000.00-265050.00%
INTC240426P000285002024-04-22 3:20PM EDT28.500.020.000.000.00-95050.00%
INTC240426P000290002024-04-22 3:15PM EDT29.000.040.000.000.00-120050.00%
INTC240426P000295002024-04-22 3:26PM EDT29.500.050.000.000.00-184050.00%
INTC240426P000300002024-04-22 3:59PM EDT30.000.090.000.000.00-878025.00%
INTC240426P000305002024-04-22 3:40PM EDT30.500.120.000.000.00-303025.00%
INTC240426P000310002024-04-22 3:49PM EDT31.000.160.000.000.00-408025.00%
INTC240426P000315002024-04-22 3:41PM EDT31.500.240.000.000.00-131025.00%
INTC240426P000320002024-04-22 3:59PM EDT32.000.330.000.000.00-789025.00%
INTC240426P000325002024-04-22 3:59PM EDT32.500.460.000.000.00-779012.50%
INTC240426P000330002024-04-22 3:59PM EDT33.000.620.000.000.00-1,915012.50%
INTC240426P000335002024-04-22 3:57PM EDT33.500.800.000.000.00-1,28906.25%
INTC240426P000340002024-04-22 3:57PM EDT34.001.010.000.000.00-3,23103.13%
INTC240426P000345002024-04-22 3:59PM EDT34.501.280.000.000.00-1,58200.00%
INTC240426P000350002024-04-22 3:59PM EDT35.001.540.000.000.00-33400.00%
INTC240426P000355002024-04-22 3:54PM EDT35.501.850.000.000.00-11900.00%
INTC240426P000360002024-04-22 3:55PM EDT36.002.180.000.000.00-45500.00%
INTC240426P000365002024-04-22 3:53PM EDT36.502.520.000.000.00-11200.00%
INTC240426P000370002024-04-22 3:48PM EDT37.002.900.000.000.00-10200.00%
INTC240426P000375002024-04-22 3:24PM EDT37.503.290.000.000.00-4700.00%
INTC240426P000380002024-04-22 3:35PM EDT38.003.750.000.000.00-30100.00%
INTC240426P000385002024-04-22 11:37AM EDT38.504.350.000.000.00-200.00%
INTC240426P000390002024-04-22 3:34PM EDT39.004.700.000.000.00-33400.00%
INTC240426P000395002024-04-22 3:24PM EDT39.505.150.000.000.00-28800.00%
INTC240426P000400002024-04-22 3:34PM EDT40.005.650.000.000.00-53100.00%
INTC240426P000405002024-04-22 1:42PM EDT40.506.180.000.000.00-1000.00%
INTC240426P000410002024-04-22 3:53PM EDT41.006.650.000.000.00-4300.00%
INTC240426P000415002024-04-22 1:52PM EDT41.507.050.000.000.00-6900.00%
INTC240426P000420002024-04-22 3:53PM EDT42.007.650.000.000.00-4500.00%
INTC240426P000425002024-04-22 3:19PM EDT42.508.500.000.000.00-1000.00%
INTC240426P000430002024-04-22 3:19PM EDT43.008.550.000.000.00-26500.00%
INTC240426P000440002024-04-22 3:19PM EDT44.009.600.000.000.00-9100.00%
INTC240426P000445002024-04-22 11:39AM EDT44.5010.300.000.000.00-200.00%
INTC240426P000450002024-04-19 2:35PM EDT45.0010.500.000.000.00-100.00%
INTC240426P000460002024-04-08 3:23PM EDT46.007.960.000.000.00-1200.00%
INTC240426P000465002024-04-19 2:35PM EDT46.5012.000.000.000.00-1300.00%
INTC240426P000470002024-04-10 3:19PM EDT47.009.770.000.000.00-200.00%
INTC240426P000480002024-04-22 3:15PM EDT48.0013.500.000.000.00-5900.00%
INTC240426P000490002024-04-22 10:18AM EDT49.0014.590.000.000.00-1400.00%
INTC240426P000500002024-04-22 9:39AM EDT50.0015.660.000.000.00-3400.00%
INTC240426P000510002024-04-17 9:37AM EDT51.0014.900.000.000.00--00.00%
INTC240426P000540002024-04-17 9:30AM EDT54.0018.100.000.000.00--00.00%
INTC240426P000550002024-04-05 12:45PM EDT55.0016.200.000.000.00-100.00%