La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,83-2,26 (-7,49 %)
À partir de 01:21PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230127C000150002023-01-26 3:41PM EST15.0014.8512.7012.800.00-17130.00%
INTC230127C000160002023-01-27 9:48AM EST16.0011.4511.7011.85-2.42-17.45%35450.00%
INTC230127C000170002023-01-09 9:52AM EST17.0012.3010.7010.800.00-6200.00%
INTC230127C000180002023-01-27 9:48AM EST18.009.459.709.80-1.40-12.90%1140.00%
INTC230127C000190002023-01-27 12:10PM EST19.009.138.758.80-1.74-16.01%19370.00%
INTC230127C000200002023-01-27 10:39AM EST20.008.057.707.80-1.50-15.71%7440.00%
INTC230127C000210002023-01-20 3:09PM EST21.008.006.756.800.00-10210.00%
INTC230127C000220002023-01-27 10:39AM EST22.006.055.705.85+1.60+35.96%96209.38%
INTC230127C000230002023-01-09 10:19AM EST23.006.504.704.850.00-14175.00%
INTC230127C000240002023-01-27 11:21AM EST24.003.803.703.85-1.80-32.14%57157140.63%
INTC230127C000245002023-01-27 11:50AM EST24.503.453.253.30-1.85-34.91%19180.00%
INTC230127C000250002023-01-27 1:04PM EST25.002.792.742.81-2.31-45.29%3554990.00%
INTC230127C000255002023-01-27 1:01PM EST25.502.352.242.30-2.18-48.12%10790.00%
INTC230127C000260002023-01-27 12:59PM EST26.001.851.741.81-2.25-54.88%7034020.00%
INTC230127C000265002023-01-27 1:03PM EST26.501.301.271.29-2.35-64.38%2,2721480.00%
INTC230127C000270002023-01-27 1:06PM EST27.000.770.770.80-2.40-75.71%17,6031,5340.00%
INTC230127C000275002023-01-27 1:04PM EST27.500.330.310.34-2.41-87.96%17,5711,03014.06%
INTC230127C000280002023-01-27 1:06PM EST28.000.050.060.07-2.30-97.87%38,4372,98323.44%
INTC230127C000285002023-01-27 1:03PM EST28.500.030.020.03-1.87-98.42%13,3191,65537.50%
INTC230127C000290002023-01-27 1:05PM EST29.000.020.010.02-1.63-98.79%8,90913,40650.78%
INTC230127C000295002023-01-27 1:05PM EST29.500.010.000.01-1.40-99.29%4,3787,95753.13%
INTC230127C000300002023-01-27 12:59PM EST30.000.010.000.01-1.08-99.08%4,80816,16665.63%
INTC230127C000305002023-01-27 1:02PM EST30.500.010.000.01-0.85-98.84%5697,70878.13%
INTC230127C000310002023-01-27 1:03PM EST31.000.010.000.01-0.65-98.48%1,38411,75087.50%
INTC230127C000315002023-01-27 1:01PM EST31.500.010.000.01-0.48-97.96%6266,701100.00%
INTC230127C000320002023-01-27 1:03PM EST32.000.010.000.01-0.34-97.14%1,45114,521112.50%
INTC230127C000325002023-01-27 1:00PM EST32.500.010.000.01-0.25-96.15%64510,247125.00%
INTC230127C000330002023-01-27 12:55PM EST33.000.010.000.01-0.16-94.12%3,05514,835131.25%
INTC230127C000335002023-01-27 12:51PM EST33.500.010.000.01-0.11-91.67%4064,926143.75%
INTC230127C000340002023-01-27 12:54PM EST34.000.010.000.01-0.08-88.89%2853,035150.00%
INTC230127C000345002023-01-27 12:32PM EST34.500.010.000.01-0.04-80.00%192,725162.50%
INTC230127C000350002023-01-27 10:49AM EST35.000.010.000.01-0.03-75.00%357,957175.00%
INTC230127C000355002023-01-27 12:24PM EST35.500.010.000.01-0.01-50.00%171,430181.25%
INTC230127C000360002023-01-27 9:31AM EST36.000.010.000.010.00-38,487187.50%
INTC230127C000370002023-01-27 9:30AM EST37.000.010.000.010.00-14,277212.50%
INTC230127C000380002023-01-26 3:55PM EST38.000.010.000.010.00-95703225.00%
INTC230127C000390002023-01-26 12:13PM EST39.000.020.000.010.00-16919237.50%
INTC230127C000400002023-01-26 3:13PM EST40.000.010.000.010.00-18212262.50%
Options de ventepour27 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230127P000150002023-01-27 1:05PM EST15.000.010.000.010.00-3234437.50%
INTC230127P000160002023-01-27 1:05PM EST16.000.020.000.010.00-321,000387.50%
INTC230127P000170002023-01-27 12:09PM EST17.000.010.000.010.00-98273350.00%
INTC230127P000180002023-01-27 12:09PM EST18.000.020.000.010.00-981,557312.50%
INTC230127P000190002023-01-10 10:43AM EST19.000.020.000.010.00-100152275.00%
INTC230127P000200002023-01-26 3:29PM EST20.000.010.000.010.00-7684250.00%
INTC230127P000210002023-01-24 9:30AM EST21.000.010.000.010.00-101,295212.50%
INTC230127P000220002023-01-26 1:12PM EST22.000.010.000.010.00-13,392181.25%
INTC230127P000225002023-01-26 3:59PM EST22.500.010.000.010.00-13,420162.50%
INTC230127P000230002023-01-27 10:05AM EST23.000.010.000.010.00-122,035150.00%
INTC230127P000235002023-01-27 9:34AM EST23.500.010.000.010.00-1635,977137.50%
INTC230127P000240002023-01-27 10:23AM EST24.000.010.000.01-0.01-50.00%376,124118.75%
INTC230127P000245002023-01-27 12:52PM EST24.500.010.000.01-0.01-50.00%3673,525106.25%
INTC230127P000250002023-01-27 12:19PM EST25.000.010.000.01-0.02-66.67%7906,00890.63%
INTC230127P000255002023-01-27 12:39PM EST25.500.010.000.01-0.02-66.67%2,5268,38575.00%
INTC230127P000260002023-01-27 12:52PM EST26.000.010.000.01-0.04-80.00%8,64610,28862.50%
INTC230127P000265002023-01-27 1:04PM EST26.500.010.000.01-0.07-87.50%12,6957,22651.56%
INTC230127P000270002023-01-27 1:05PM EST27.000.010.010.02-0.11-91.67%34,7879,58540.63%
INTC230127P000275002023-01-27 1:04PM EST27.500.040.040.05-0.15-78.95%42,33520,73128.91%
INTC230127P000280002023-01-27 1:06PM EST28.000.290.280.29+0.01+3.57%42,96621,70333.59%
INTC230127P000285002023-01-27 1:01PM EST28.500.710.750.77+0.29+69.05%6,03312,11155.08%
INTC230127P000290002023-01-27 1:05PM EST29.001.251.231.27+0.67+115.52%7,10711,51275.00%
INTC230127P000295002023-01-27 1:04PM EST29.501.711.691.75+0.96+128.00%4,9486,02984.38%
INTC230127P000300002023-01-27 1:03PM EST30.002.202.202.24+1.19+117.82%7,88512,395101.56%
INTC230127P000305002023-01-27 12:58PM EST30.502.662.692.75+1.38+107.81%3172,132117.97%
INTC230127P000310002023-01-27 12:49PM EST31.003.253.203.25+1.64+101.86%2711,009135.94%
INTC230127P000315002023-01-27 1:04PM EST31.503.703.653.80+1.77+91.71%136380151.56%
INTC230127P000320002023-01-27 12:19PM EST32.004.184.204.25+1.89+82.53%244557166.41%
INTC230127P000325002023-01-27 11:22AM EST32.504.754.704.75+1.96+70.25%236166180.47%
INTC230127P000330002023-01-27 12:03PM EST33.005.105.155.25+1.96+62.42%67112175.00%
INTC230127P000335002023-01-27 10:28AM EST33.505.595.705.75+1.84+49.07%312207.81%
INTC230127P000340002023-01-27 1:04PM EST34.006.186.206.25+2.13+52.59%1571220.31%
INTC230127P000350002023-01-27 9:48AM EST35.007.557.157.25+2.47+48.62%1116223.44%
INTC230127P000360002023-01-26 3:00PM EST36.006.308.208.250.00-311268.75%
INTC230127P000370002023-01-27 10:13AM EST37.009.209.159.25+1.70+22.67%22268.75%
INTC230127P000390002023-01-26 2:38PM EST39.009.3911.2011.250.00-170334.38%
INTC230127P000400002023-01-27 10:13AM EST40.0012.2012.2012.25+1.75+16.75%215354.69%