La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,75+0,12 (+0,41 %)
À partir de 02:51PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240816C000200002024-06-20 10:16AM EDT20.0011.0810.9511.05+0.08+0.73%127774.80%
INTC240816C000210002024-06-18 1:54PM EDT21.009.959.9510.100.00-51669.53%
INTC240816C000240002024-06-14 11:00AM EDT24.006.707.057.200.00-12554.39%
INTC240816C000250002024-06-20 1:00PM EDT25.006.256.156.30+0.20+3.31%1633151.66%
INTC240816C000260002024-06-17 12:37PM EDT26.005.105.305.400.00-34850.59%
INTC240816C000270002024-06-20 1:16PM EDT27.004.454.504.55+0.05+1.14%10115647.51%
INTC240816C000280002024-06-20 11:43AM EDT28.003.903.753.80+0.10+2.63%111646.05%
INTC240816C000290002024-06-18 3:58PM EDT29.002.963.053.150.00-10940745.51%
INTC240816C000300002024-06-20 2:21PM EDT30.002.552.502.54+0.15+6.25%44218,96244.39%
INTC240816C000310002024-06-20 2:20PM EDT31.002.031.992.02+0.11+5.73%6073,91143.65%
INTC240816C000320002024-06-20 2:29PM EDT32.001.591.581.61+0.08+5.30%5603,78943.65%
INTC240816C000330002024-06-20 2:13PM EDT33.001.241.231.24+0.08+6.90%1903,17543.09%
INTC240816C000340002024-06-20 2:11PM EDT34.000.960.940.96+0.07+7.87%30710,08543.12%
INTC240816C000350002024-06-20 2:12PM EDT35.000.730.710.73+0.05+7.35%59221,65742.97%
INTC240816C000360002024-06-20 1:16PM EDT36.000.550.540.55+0.04+7.84%1534,38742.92%
INTC240816C000370002024-06-20 12:12PM EDT37.000.460.410.42+0.08+21.05%24715,88043.26%
INTC240816C000380002024-06-20 12:39PM EDT38.000.310.310.33+0.01+3.33%663,37543.95%
INTC240816C000390002024-06-20 1:14PM EDT39.000.250.240.25+0.02+8.70%132,58044.24%
INTC240816C000400002024-06-20 1:58PM EDT40.000.200.190.20+0.03+17.65%4117,58345.02%
INTC240816C000410002024-06-20 10:43AM EDT41.000.160.150.16+0.03+23.08%128,79545.80%
INTC240816C000420002024-06-20 9:58AM EDT42.000.130.120.13+0.01+8.33%2210,29546.68%
INTC240816C000430002024-06-20 11:00AM EDT43.000.110.090.10+0.02+22.22%3011,34547.07%
INTC240816C000440002024-06-20 10:03AM EDT44.000.090.080.09+0.02+28.57%123,61548.63%
INTC240816C000450002024-06-20 11:14AM EDT45.000.070.070.08+0.01+16.67%1023,86350.00%
INTC240816C000460002024-06-18 1:25PM EDT46.000.050.060.070.00-11,25850.59%
INTC240816C000470002024-06-14 10:21AM EDT47.000.050.050.060.00-81,33751.56%
INTC240816C000480002024-06-14 11:31AM EDT48.000.050.040.050.00-11,61851.95%
INTC240816C000490002024-06-13 12:27PM EDT49.000.050.040.050.00-24,01753.91%
INTC240816C000500002024-06-20 11:51AM EDT50.000.040.000.04+0.01+33.33%493,11550.39%
INTC240816C000550002024-06-20 11:11AM EDT55.000.030.020.030.00-33,61560.16%
INTC240816C000600002024-06-20 2:21PM EDT60.000.020.000.02+0.01+100.00%37,34060.94%
INTC240816C000650002024-06-18 12:27PM EDT65.000.010.010.020.00-51,81870.31%
INTC240816C000700002024-06-11 1:31PM EDT70.000.010.000.030.00-596876.56%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240816P000200002024-06-20 9:30AM EDT20.000.140.000.03+0.12+600.00%423550.78%
INTC240816P000210002024-06-18 3:38PM EDT21.000.030.030.040.00-343147.66%
INTC240816P000220002024-06-12 11:22AM EDT22.000.070.050.060.00-109845.51%
INTC240816P000230002024-06-18 12:36PM EDT23.000.080.080.090.00-1017943.56%
INTC240816P000240002024-06-18 1:44PM EDT24.000.150.130.140.00-45285542.09%
INTC240816P000250002024-06-20 1:50PM EDT25.000.220.200.21-0.01-4.35%174,93740.43%
INTC240816P000260002024-06-20 11:44AM EDT26.000.310.330.34-0.01-3.12%360740.04%
INTC240816P000270002024-06-20 12:36PM EDT27.000.510.510.52-0.05-8.93%4,1451,11139.55%
INTC240816P000280002024-06-20 12:48PM EDT28.000.780.750.77-0.06-7.14%53,90539.16%
INTC240816P000290002024-06-20 2:20PM EDT29.001.081.091.11-0.06-5.26%854,96139.16%
INTC240816P000300002024-06-20 2:03PM EDT30.001.491.511.53-0.07-4.49%43029,36039.01%
INTC240816P000310002024-06-20 2:05PM EDT31.001.962.012.03-0.18-8.41%1,2779,93038.82%
INTC240816P000320002024-06-20 2:30PM EDT32.002.582.592.61-0.17-6.18%7396,53438.60%
INTC240816P000330002024-06-20 11:06AM EDT33.003.113.203.25-0.21-6.33%12,39537.99%
INTC240816P000340002024-06-20 11:08AM EDT34.003.803.904.00-0.22-5.47%728138.28%
INTC240816P000350002024-06-20 1:32PM EDT35.004.694.704.80-0.14-2.90%116,96438.38%
INTC240816P000360002024-06-18 9:31AM EDT36.005.025.455.600.00-103,11236.91%
INTC240816P000370002024-06-14 2:59PM EDT37.006.846.356.750.00-35,38846.00%
INTC240816P000380002024-06-20 2:26PM EDT38.007.307.257.40-0.15-2.01%152,76336.13%
INTC240816P000390002024-06-06 10:33AM EDT39.008.728.208.350.00-13,45036.33%
INTC240816P000400002024-06-18 1:50PM EDT40.009.339.159.250.00-23,15625.78%
INTC240816P000410002024-06-18 10:13AM EDT41.009.9510.1010.250.00-22,40728.13%
INTC240816P000420002024-06-18 2:28PM EDT42.0011.3511.0511.350.00-142,23344.92%
INTC240816P000430002024-06-20 2:09PM EDT43.0012.1012.1012.20+0.25+2.11%109670.00%
INTC240816P000440002024-06-18 2:53PM EDT44.0013.4013.1013.250.00-35041333.59%
INTC240816P000450002024-06-18 2:53PM EDT45.0014.3014.1514.250.00-28335335.94%
INTC240816P000460002024-06-13 3:24PM EDT46.0015.5415.1015.200.00-180590.00%
INTC240816P000470002024-06-18 2:50PM EDT47.0016.4015.9516.250.00-9326839.06%
INTC240816P000480002024-05-08 3:07PM EDT48.0018.2016.6517.300.00-30353.52%
INTC240816P000490002024-06-03 2:07PM EDT49.0018.7518.1018.200.00-100.00%
INTC240816P000500002024-05-29 3:59PM EDT50.0019.8619.1019.250.00-1343.75%
INTC240816P000550002024-05-01 10:55AM EDT55.0024.8322.3526.250.00-5066.80%
INTC240816P000600002024-06-13 9:44AM EDT60.0029.7628.8529.450.00-17091.70%
INTC240816P000650002024-01-25 11:42AM EDT65.0015.6521.3022.900.00-100.00%
INTC240816P000700002024-04-04 9:47AM EDT70.0029.2638.6539.850.00-1070.31%