La bourse ferme dans 42 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,79-0,78 (-1,47 %)
À partir de 10:48AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210C000300002021-12-01 1:42PM EST30.0019.5021.9022.050.00--2338.28%
INTC211210C000350002021-12-01 1:50PM EST35.0014.4016.7517.100.00-2222239.84%
INTC211210C000400002021-11-22 11:24AM EST40.0010.8011.9012.150.00-12190.23%
INTC211210C000420002021-11-30 11:45AM EST42.006.909.9510.150.00--2165.04%
INTC211210C000430002021-12-08 9:51AM EST43.009.508.909.00-0.40-4.04%14107133.98%
INTC211210C000435002021-12-06 10:38AM EST43.507.258.408.550.00-12131.64%
INTC211210C000440002021-12-07 10:20AM EST44.008.857.858.050.00-223120.31%
INTC211210C000450002021-12-08 9:51AM EST45.007.506.907.10-0.05-0.66%482114.84%
INTC211210C000455002021-12-08 9:31AM EST45.506.806.406.55-1.05-13.38%14104.30%
INTC211210C000460002021-12-08 10:20AM EST46.006.205.906.05-0.70-10.14%1516897.66%
INTC211210C000465002021-12-07 11:07AM EST46.506.405.405.550.00-613090.82%
INTC211210C000470002021-12-07 1:16PM EST47.006.094.905.050.00-288183.98%
INTC211210C000475002021-12-07 1:25PM EST47.505.534.454.600.00-2214882.81%
INTC211210C000480002021-12-08 9:35AM EST48.004.503.954.10-1.05-18.92%564375.59%
INTC211210C000485002021-12-07 10:34AM EST48.504.153.403.60-0.30-6.74%166365.82%
INTC211210C000490002021-12-08 10:15AM EST49.003.252.913.00-0.55-14.47%162,54654.10%
INTC211210C000495002021-12-08 9:57AM EST49.502.922.432.72-0.43-12.84%42,17357.42%
INTC211210C000500002021-12-08 10:32AM EST50.002.051.962.06-0.55-21.15%3794,80148.24%
INTC211210C000505002021-12-08 10:25AM EST50.501.741.551.64-0.25-12.56%343,18445.31%
INTC211210C000510002021-12-08 10:29AM EST51.001.151.151.18-0.50-30.30%2285,26738.38%
INTC211210C000515002021-12-08 10:32AM EST51.500.770.760.77-0.45-36.89%2942,62732.72%
INTC211210C000520002021-12-08 10:33AM EST52.000.480.470.48-0.43-47.25%1,4574,00530.76%
INTC211210C000525002021-12-08 10:33AM EST52.500.280.270.28-0.34-54.84%2,10410,10729.88%
INTC211210C000530002021-12-08 10:33AM EST53.000.150.140.15-0.25-62.50%1,5655,99229.40%
INTC211210C000535002021-12-08 10:31AM EST53.500.090.080.09-0.15-62.50%2,1113,19630.86%
INTC211210C000540002021-12-08 10:32AM EST54.000.050.050.06-0.11-68.75%2,1435,96533.20%
INTC211210C000545002021-12-08 10:28AM EST54.500.030.030.03-0.07-70.00%8632,78433.20%
INTC211210C000550002021-12-08 10:32AM EST55.000.020.020.03-0.05-71.43%2,0209,51337.89%
INTC211210C000560002021-12-08 10:33AM EST56.000.010.010.02-0.03-75.00%4207,27743.75%
INTC211210C000565002021-12-08 10:27AM EST56.500.020.010.02-0.01-33.33%591,68747.66%
INTC211210C000570002021-12-08 10:31AM EST57.000.010.000.02-0.02-66.67%6514,43752.34%
INTC211210C000575002021-12-08 10:07AM EST57.500.010.010.02-0.02-66.67%241,47253.13%
INTC211210C000580002021-12-08 10:14AM EST58.000.010.000.01-0.01-50.00%21,16150.00%
INTC211210C000590002021-12-08 9:44AM EST59.000.020.000.010.00-1148056.25%
INTC211210C000600002021-12-08 10:11AM EST60.000.010.000.010.00-232,11862.50%
INTC211210C000610002021-12-07 3:37PM EST61.000.010.000.010.00-26733168.75%
INTC211210C000650002021-12-07 2:08PM EST65.000.010.000.010.00-35151193.75%
INTC211210C000700002021-12-07 9:34AM EST70.000.010.000.010.00-57152118.75%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211210P000300002021-11-26 11:03AM EST30.000.010.000.010.00-10212.50%
INTC211210P000350002021-12-03 1:59PM EST35.000.010.000.010.00-575591156.25%
INTC211210P000400002021-12-07 9:50AM EST40.000.010.000.010.00-105355106.25%
INTC211210P000410002021-12-03 3:54PM EST41.000.020.000.010.00-1220996.88%
INTC211210P000420002021-12-07 9:30AM EST42.000.020.000.010.00-19487.50%
INTC211210P000430002021-12-07 10:32AM EST43.000.010.000.010.00-118078.13%
INTC211210P000435002021-12-03 3:21PM EST43.500.080.000.010.00-5122875.00%
INTC211210P000440002021-12-07 9:30AM EST44.000.020.000.010.00-122068.75%
INTC211210P000450002021-12-08 10:12AM EST45.000.010.000.010.00-250862.50%
INTC211210P000455002021-12-07 3:22PM EST45.500.010.000.010.00-1018056.25%
INTC211210P000460002021-12-07 3:48PM EST46.000.020.000.020.00-1071,09557.81%
INTC211210P000465002021-12-08 10:18AM EST46.500.020.010.020.00-3467756.25%
INTC211210P000470002021-12-08 10:10AM EST47.000.010.010.020.00-71,95951.56%
INTC211210P000475002021-12-08 10:30AM EST47.500.020.010.030.00-111,11451.56%
INTC211210P000480002021-12-08 10:22AM EST48.000.020.020.03-0.01-33.33%383,29146.88%
INTC211210P000485002021-12-08 9:31AM EST48.500.030.020.03-0.01-25.00%232,25641.41%
INTC211210P000490002021-12-08 10:28AM EST49.000.040.030.04+0.01+33.33%1852,92638.28%
INTC211210P000495002021-12-08 10:18AM EST49.500.040.050.06-0.01-20.00%542,04935.55%
INTC211210P000500002021-12-08 10:32AM EST50.000.070.070.080.00-1,9483,67532.03%
INTC211210P000505002021-12-08 10:32AM EST50.500.120.110.12+0.01+9.09%4102,86828.91%
INTC211210P000510002021-12-08 10:33AM EST51.000.200.190.20+0.05+33.33%5712,39226.95%
INTC211210P000515002021-12-08 10:33AM EST51.500.330.320.34+0.10+43.48%7331,87325.29%
INTC211210P000520002021-12-08 10:32AM EST52.000.550.530.55+0.17+44.74%2,7892,76923.44%
INTC211210P000525002021-12-08 10:31AM EST52.500.800.830.86+0.22+37.93%1,3302,99022.07%
INTC211210P000530002021-12-08 10:32AM EST53.001.231.181.19+0.33+36.67%7952,4540.00%
INTC211210P000535002021-12-08 10:11AM EST53.501.291.501.67+0.05+4.03%721,5240.00%
INTC211210P000540002021-12-08 10:32AM EST54.002.141.992.17+0.49+29.70%1731,1860.00%
INTC211210P000550002021-12-08 10:29AM EST55.003.003.003.15+0.32+11.94%1205180.00%
INTC211210P000560002021-12-07 11:34AM EST56.002.774.004.100.00-2161660.00%
INTC211210P000565002021-12-07 10:04AM EST56.502.744.454.600.00-2120.00%
INTC211210P000570002021-12-08 9:32AM EST57.004.505.005.15+0.35+8.43%4520.00%
INTC211210P000575002021-12-07 10:18AM EST57.504.955.455.60+0.35+7.61%170.00%
INTC211210P000580002021-12-08 9:32AM EST58.005.505.956.10+0.30+5.77%1170.00%
INTC211210P000590002021-12-07 1:46PM EST59.006.106.957.200.00-6100.00%
INTC211210P000600002021-12-07 10:25AM EST60.007.107.958.200.00-180.00%
INTC211210P000610002021-11-19 9:32AM EST61.008.208.959.10-3.40-29.31%110.00%
INTC211210P000650002021-12-01 3:47PM EST65.0015.8512.9513.100.00--30.00%
INTC211210P000700002021-12-07 2:44PM EST70.0017.1517.9518.150.00-300.00%