La bourse ferme dans 2 h 55 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,48+1,28 (+3,03 %)
À la clôture : 04:00PM EDT
43,44 -0,04 (-0,10 %)
Avant Bourse : 08:35AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527C000250002022-05-24 3:56PM EDT25.0016.610.000.000.00-140.00%
INTC220527C000300002022-05-23 9:54AM EDT30.0011.500.000.000.00-3110.00%
INTC220527C000350002022-05-26 9:32AM EDT35.007.270.000.000.00-1170.00%
INTC220527C000365002022-05-25 10:21AM EDT36.505.300.000.000.00-120.00%
INTC220527C000370002022-05-25 10:35AM EDT37.005.100.000.000.00-1860.00%
INTC220527C000375002022-05-23 10:47AM EDT37.504.490.000.000.00-870.00%
INTC220527C000380002022-05-26 1:10PM EDT38.005.590.000.000.00-1480.00%
INTC220527C000385002022-05-24 3:39PM EDT38.503.300.000.000.00-12280.00%
INTC220527C000390002022-05-26 12:02PM EDT39.004.200.000.000.00-34600.00%
INTC220527C000395002022-05-26 10:18AM EDT39.503.720.000.000.00-3710.00%
INTC220527C000400002022-05-26 3:12PM EDT40.003.560.000.000.00-462650.00%
INTC220527C000405002022-05-26 3:26PM EDT40.502.970.000.000.00-284020.00%
INTC220527C000410002022-05-26 3:48PM EDT41.002.540.000.000.00-2913520.00%
INTC220527C000415002022-05-26 3:57PM EDT41.502.020.000.000.00-3671,1960.00%
INTC220527C000420002022-05-26 3:59PM EDT42.001.520.000.000.00-7812,0170.00%
INTC220527C000425002022-05-26 3:58PM EDT42.501.060.000.000.00-1,0422,5310.00%
INTC220527C000430002022-05-26 3:58PM EDT43.000.640.000.000.00-2,3552,8970.00%
INTC220527C000435002022-05-26 3:59PM EDT43.500.310.000.000.00-3,0393,3510.39%
INTC220527C000440002022-05-26 3:59PM EDT44.000.110.000.000.00-2,5602,4566.25%
INTC220527C000445002022-05-26 3:56PM EDT44.500.040.000.000.00-6701,60112.50%
INTC220527C000450002022-05-26 3:52PM EDT45.000.020.000.000.00-58924,58525.00%
INTC220527C000455002022-05-26 2:31PM EDT45.500.010.000.000.00-711,63925.00%
INTC220527C000460002022-05-26 3:59PM EDT46.000.020.000.000.00-1721,72425.00%
INTC220527C000465002022-05-26 3:45PM EDT46.500.020.000.000.00-6858425.00%
INTC220527C000470002022-05-26 3:05PM EDT47.000.010.000.000.00-5491,40650.00%
INTC220527C000475002022-05-25 3:41PM EDT47.500.010.000.000.00-624150.00%
INTC220527C000480002022-05-26 3:09PM EDT48.000.010.000.000.00-251,58350.00%
INTC220527C000485002022-05-26 3:41PM EDT48.500.010.000.000.00-3946650.00%
INTC220527C000490002022-05-26 2:10PM EDT49.000.010.000.000.00-472750.00%
INTC220527C000500002022-05-26 3:22PM EDT50.000.010.000.000.00-3837,19350.00%
INTC220527C000510002022-05-24 3:23PM EDT51.000.010.000.000.00-1052050.00%
INTC220527C000520002022-05-26 2:35PM EDT52.000.010.000.000.00-17,89250.00%
INTC220527C000530002022-05-26 12:23PM EDT53.000.010.000.000.00-695850.00%
INTC220527C000540002022-05-20 12:13PM EDT54.000.010.000.000.00-524250.00%
INTC220527C000550002022-05-25 1:16PM EDT55.000.010.000.000.00-2254350.00%
INTC220527C000560002022-05-19 11:17AM EDT56.000.010.000.000.00-514750.00%
INTC220527C000570002022-05-17 12:01PM EDT57.000.010.000.000.00-413450.00%
INTC220527C000600002022-05-19 11:59AM EDT60.000.010.000.000.00-220150.00%
INTC220527C000650002022-05-13 12:40PM EDT65.000.010.000.000.00-1212250.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220527P000250002022-05-17 2:20PM EDT25.000.010.000.000.00--250.00%
INTC220527P000300002022-05-20 2:53PM EDT30.000.010.000.000.00-41650.00%
INTC220527P000350002022-05-26 1:05PM EDT35.000.010.000.000.00-11,21650.00%
INTC220527P000360002022-05-25 9:30AM EDT36.000.010.000.000.00-149550.00%
INTC220527P000365002022-05-25 11:39AM EDT36.500.010.000.000.00-118150.00%
INTC220527P000370002022-05-26 10:49AM EDT37.000.010.000.000.00-1017950.00%
INTC220527P000375002022-05-25 3:04PM EDT37.500.010.000.000.00-1338550.00%
INTC220527P000380002022-05-26 11:12AM EDT38.000.010.000.000.00-111,36050.00%
INTC220527P000385002022-05-26 10:59AM EDT38.500.010.000.000.00-5218950.00%
INTC220527P000390002022-05-26 1:07PM EDT39.000.010.000.000.00-23797550.00%
INTC220527P000395002022-05-26 2:36PM EDT39.500.010.000.000.00-31162750.00%
INTC220527P000400002022-05-26 3:57PM EDT40.000.010.000.000.00-1,2672,60350.00%
INTC220527P000405002022-05-26 3:19PM EDT40.500.020.000.000.00-1411,31925.00%
INTC220527P000410002022-05-26 3:19PM EDT41.000.020.000.000.00-1,1192,00925.00%
INTC220527P000415002022-05-26 3:53PM EDT41.500.020.000.000.00-6774,03425.00%
INTC220527P000420002022-05-26 3:57PM EDT42.000.040.000.000.00-6192,08825.00%
INTC220527P000425002022-05-26 3:58PM EDT42.500.080.000.000.00-2,0981,51412.50%
INTC220527P000430002022-05-26 3:59PM EDT43.000.150.000.000.00-1,7911,3336.25%
INTC220527P000435002022-05-26 3:59PM EDT43.500.320.000.000.00-4936460.00%
INTC220527P000440002022-05-26 3:57PM EDT44.000.610.000.000.00-6271,2550.00%
INTC220527P000445002022-05-26 2:11PM EDT44.501.090.000.000.00-102150.00%
INTC220527P000450002022-05-26 3:54PM EDT45.001.410.000.000.00-13722,5620.00%
INTC220527P000455002022-05-26 2:57PM EDT45.501.870.000.000.00-331460.00%
INTC220527P000460002022-05-26 3:09PM EDT46.002.420.000.000.00-5111,0810.00%
INTC220527P000465002022-05-24 11:37AM EDT46.505.300.000.000.00-610.00%
INTC220527P000470002022-05-26 3:04PM EDT47.003.500.000.000.00-82260.00%
INTC220527P000475002022-05-26 3:24PM EDT47.504.100.000.000.00-5180.00%
INTC220527P000480002022-05-26 3:05PM EDT48.004.500.000.000.00-231880.00%
INTC220527P000485002022-05-20 2:42PM EDT48.507.950.000.000.00-330.00%
INTC220527P000490002022-05-26 3:29PM EDT49.005.500.000.000.00-63650.00%
INTC220527P000500002022-05-26 3:19PM EDT50.006.540.000.000.00-2120,0440.00%
INTC220527P000510002022-05-26 3:19PM EDT51.007.550.000.000.00-15220.00%
INTC220527P000520002022-05-26 3:54PM EDT52.008.400.000.000.00-77,5010.00%
INTC220527P000530002022-05-20 3:44PM EDT53.0011.770.000.000.00-2820.00%
INTC220527P000540002022-05-23 3:52PM EDT54.0012.100.000.000.00-200.00%
INTC220527P000550002022-05-13 11:52AM EDT55.0011.370.000.000.00-600.00%
INTC220527P000560002022-05-16 12:06AM EDT56.0013.320.000.000.00--00.00%
INTC220527P000570002022-05-10 11:57AM EDT57.0014.450.000.000.00-100.00%
INTC220527P000600002022-05-11 2:46PM EDT60.0016.750.000.000.00-200.00%
INTC220527P000650002022-05-16 1:28PM EDT65.0021.600.000.000.00-400.00%