Marchés français ouverture 4 h 39 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,46-0,30 (-0,98 %)
À la clôture : 04:00PM EDT
30,36 -0,09 (-0,31 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719C000200002024-06-12 10:24AM EDT20.0011.2110.4010.900.00-118288.09%
INTC240719C000210002024-06-13 9:37AM EDT21.009.459.359.900.00-7077.15%
INTC240719C000220002024-05-23 3:57PM EDT22.008.308.458.850.00-1271.48%
INTC240719C000230002024-06-05 2:45PM EDT23.008.057.307.800.00-21553.91%
INTC240719C000240002024-05-23 3:50PM EDT24.006.456.506.850.00-12057.62%
INTC240719C000250002024-06-13 3:18PM EDT25.005.625.355.85-0.63-10.08%3647259.77%
INTC240719C000260002024-06-13 3:30PM EDT26.004.694.355.10-0.56-10.67%318261.91%
INTC240719C000270002024-06-13 9:30AM EDT27.003.753.704.10-0.35-8.54%1020952.54%
INTC240719C000280002024-06-13 3:56PM EDT28.002.981.013.05-0.07-2.30%1351241.31%
INTC240719C000290002024-06-13 1:55PM EDT29.002.302.142.31-0.01-0.43%1161,45839.36%
INTC240719C000300002024-06-13 3:49PM EDT30.001.651.601.66-0.17-9.34%4815,65037.45%
INTC240719C000310002024-06-13 3:59PM EDT31.001.141.101.14-0.12-9.52%2,1269,86536.23%
INTC240719C000320002024-06-13 3:59PM EDT32.000.750.730.75-0.13-14.77%98911,74635.45%
INTC240719C000330002024-06-13 3:59PM EDT33.000.490.430.520.00-1,4049,53336.52%
INTC240719C000340002024-06-13 3:56PM EDT34.000.290.290.31-0.07-19.44%1,79611,42535.65%
INTC240719C000350002024-06-13 3:55PM EDT35.000.190.180.20-0.05-20.83%98616,87036.23%
INTC240719C000360002024-06-13 3:35PM EDT36.000.120.110.13-0.02-14.29%2144,81137.01%
INTC240719C000370002024-06-13 1:59PM EDT37.000.080.080.09-0.02-20.00%455,86438.28%
INTC240719C000380002024-06-13 3:49PM EDT38.000.060.050.07-0.02-25.00%385,61140.23%
INTC240719C000390002024-06-13 3:49PM EDT39.000.040.040.05-0.01-20.00%715,55741.41%
INTC240719C000400002024-06-13 2:11PM EDT40.000.040.030.040.00-24015,35943.36%
INTC240719C000410002024-06-13 1:19PM EDT41.000.030.020.04-0.01-25.00%22,40546.48%
INTC240719C000420002024-06-12 3:17PM EDT42.000.030.020.030.00-84,03747.66%
INTC240719C000430002024-06-13 3:15PM EDT43.000.020.020.030.00-503,81250.39%
INTC240719C000440002024-06-12 2:20PM EDT44.000.020.020.030.00-1013,22351.95%
INTC240719C000450002024-06-13 10:10AM EDT45.000.020.020.030.00-512,74154.69%
INTC240719C000460002024-06-11 3:33PM EDT46.000.020.001.000.00-32,25999.12%
INTC240719C000470002024-06-13 3:48PM EDT47.000.030.000.05+0.01+50.00%131,70459.77%
INTC240719C000480002024-06-11 1:34PM EDT48.000.010.000.020.00-12,10556.25%
INTC240719C000490002024-06-04 12:15PM EDT49.000.020.000.020.00-112,44857.81%
INTC240719C000500002024-06-13 9:44AM EDT50.000.010.010.02-0.01-50.00%111,38562.50%
INTC240719C000550002024-06-12 2:18PM EDT55.000.020.000.050.00-163,33177.34%
INTC240719C000600002024-06-12 3:55PM EDT60.000.030.010.030.00-823,82285.16%
INTC240719C000650002024-06-10 1:18PM EDT65.000.010.000.010.00-56,17281.25%
INTC240719C000700002024-05-24 10:08AM EDT70.000.010.000.040.00-33,535101.56%
INTC240719C000750002024-06-11 11:39AM EDT75.000.010.000.010.00-13,73393.75%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719P000200002024-06-13 1:32PM EDT20.000.020.000.020.00-619554.69%
INTC240719P000210002024-05-31 3:16PM EDT21.000.010.000.190.00-21168.75%
INTC240719P000220002024-06-11 3:09PM EDT22.000.020.000.170.00-121060.16%
INTC240719P000230002024-06-12 2:24PM EDT23.000.030.010.280.00-10745859.57%
INTC240719P000240002024-06-13 12:07PM EDT24.000.030.020.040.00-234940.23%
INTC240719P000250002024-06-13 2:34PM EDT25.000.050.050.060.00-221,58937.11%
INTC240719P000260002024-06-13 2:23PM EDT26.000.100.080.10+0.01+11.11%1212,39534.77%
INTC240719P000270002024-06-13 3:55PM EDT27.000.180.160.18-0.01-5.26%2122,56333.01%
INTC240719P000280002024-06-13 3:20PM EDT28.000.330.310.33+0.04+13.79%1,2747,10332.03%
INTC240719P000290002024-06-13 3:19PM EDT29.000.590.570.60+0.05+9.26%66415,39531.98%
INTC240719P000300002024-06-13 3:55PM EDT30.000.960.960.98+0.10+11.63%1,03117,87031.59%
INTC240719P000310002024-06-13 3:59PM EDT31.001.451.471.800.00-1968,95139.36%
INTC240719P000320002024-06-13 3:46PM EDT32.002.102.082.13+0.21+11.11%5310,59930.86%
INTC240719P000330002024-06-13 3:48PM EDT33.002.722.473.20-0.04-1.45%1148,54140.92%
INTC240719P000340002024-06-13 11:25AM EDT34.003.663.203.75+0.06+1.67%36,51031.35%
INTC240719P000350002024-06-13 3:48PM EDT35.004.554.506.000.00-810,26356.30%
INTC240719P000360002024-06-13 3:04PM EDT36.005.555.456.00+0.40+7.77%13,90553.22%
INTC240719P000370002024-06-12 1:53PM EDT37.006.306.106.950.00-12,25356.45%
INTC240719P000380002024-06-13 3:23PM EDT38.007.607.307.80+0.30+4.11%46076054.00%
INTC240719P000390002024-06-13 3:23PM EDT39.008.718.258.75+0.71+8.87%4,1401,46055.47%
INTC240719P000400002024-06-13 3:26PM EDT40.009.559.209.85+0.09+0.95%9,8973,99465.63%
INTC240719P000410002024-06-13 3:23PM EDT41.0010.5610.1010.95+0.56+5.60%5,8202,82675.10%
INTC240719P000420002024-06-13 3:23PM EDT42.0011.5011.3511.65+0.10+0.88%7,4702,00958.98%
INTC240719P000430002024-06-13 3:23PM EDT43.0012.6712.2512.65+0.62+5.15%3,2001,68262.31%
INTC240719P000440002024-06-13 3:24PM EDT44.0013.5613.1013.65+1.01+8.05%65662865.43%
INTC240719P000450002024-06-13 3:24PM EDT45.0014.5014.2514.95+0.30+2.11%89027862.11%
INTC240719P000460002024-06-13 3:24PM EDT46.0015.5415.3515.65+0.34+2.24%61119371.68%
INTC240719P000470002024-06-13 3:24PM EDT47.0016.5516.3516.95+0.25+1.53%431774.61%
INTC240719P000480002024-06-13 3:24PM EDT48.0017.5517.1017.85+0.10+0.57%953394.73%
INTC240719P000490002024-06-13 3:24PM EDT49.0018.6118.2518.85+0.21+1.14%101757.81%
INTC240719P000500002024-06-13 3:24PM EDT50.0019.5519.1019.95+0.10+0.51%4036107.42%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.8024.2024.750.00-607106.45%
INTC240719P000600002024-05-29 9:45AM EDT60.0030.0629.1029.950.00-100134.67%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30165.04%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.9542.3546.250.00--0231.20%