La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,62-0,01 (-0,03 %)
À la clôture : 04:00PM EDT
30,60 -0,02 (-0,07 %)
Échanges après Bourse : 04:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC241018C000200002024-06-20 2:47PM EDT20.0011.1510.8511.50+0.20+1.83%12864.06%
INTC241018C000210002024-06-20 9:43AM EDT21.0010.059.9010.200.00-1554.10%
INTC241018C000220002024-06-11 2:21PM EDT22.009.458.909.300.00-21650.59%
INTC241018C000230002024-06-18 9:30AM EDT23.008.708.159.100.00-1359.18%
INTC241018C000240002024-06-06 3:59PM EDT24.007.226.608.250.00-71066.41%
INTC241018C000250002024-06-20 1:51PM EDT25.006.706.556.65+0.13+1.98%1223148.07%
INTC241018C000260002024-06-17 10:17AM EDT26.005.465.755.850.00-43346.19%
INTC241018C000270002024-06-17 3:02PM EDT27.005.095.005.150.00-162545.51%
INTC241018C000280002024-06-20 10:09AM EDT28.004.444.054.45+0.14+3.26%354644.07%
INTC241018C000290002024-06-18 3:00PM EDT29.003.753.753.850.00-525343.48%
INTC241018C000300002024-06-20 2:50PM EDT30.003.253.153.55+0.10+3.17%174,01846.53%
INTC241018C000310002024-06-20 3:42PM EDT31.002.692.722.78+0.01+0.37%1891,97342.02%
INTC241018C000320002024-06-20 2:52PM EDT32.002.322.292.32+0.07+3.11%1841,76341.24%
INTC241018C000330002024-06-20 3:20PM EDT33.001.861.891.94+0.01+0.54%551,39140.89%
INTC241018C000340002024-06-20 3:26PM EDT34.001.571.601.620.00-6864340.72%
INTC241018C000350002024-06-20 3:26PM EDT35.001.281.301.320.00-704,24540.19%
INTC241018C000360002024-06-20 2:56PM EDT36.001.101.091.12+0.02+1.85%761,78640.63%
INTC241018C000370002024-06-20 1:53PM EDT37.000.930.880.910.00-83,36140.31%
INTC241018C000380002024-06-20 2:14PM EDT38.000.760.720.74+0.04+5.56%212,13640.14%
INTC241018C000390002024-06-20 10:13AM EDT39.000.650.590.60+0.04+6.56%1713,83739.99%
INTC241018C000400002024-06-20 3:48PM EDT40.000.490.480.50+0.02+4.00%1094,68140.28%
INTC241018C000410002024-06-20 11:39AM EDT41.000.470.390.41+0.05+11.90%52,14240.38%
INTC241018C000420002024-06-20 2:47PM EDT42.000.350.330.35+0.04+12.90%32,20640.92%
INTC241018C000430002024-06-17 3:51PM EDT43.000.290.280.290.00-1577241.11%
INTC241018C000440002024-06-20 1:52PM EDT44.000.240.230.25-0.01-4.00%1482141.65%
INTC241018C000450002024-06-20 12:36PM EDT45.000.220.200.21+0.02+10.00%351,35641.94%
INTC241018C000460002024-06-20 12:18PM EDT46.000.200.170.18+0.03+17.65%62,08342.38%
INTC241018C000470002024-06-07 1:31PM EDT47.000.160.140.160.00-42,80843.07%
INTC241018C000480002024-06-12 1:44PM EDT48.000.130.130.140.00-531,38243.56%
INTC241018C000490002024-06-07 10:37AM EDT49.000.110.110.120.00-239743.95%
INTC241018C000500002024-06-20 12:17PM EDT50.000.110.100.11+0.01+10.00%183,84044.73%
INTC241018C000550002024-06-20 2:36PM EDT55.000.070.060.07+0.01+16.67%904,79348.05%
INTC241018C000600002024-06-20 1:05PM EDT60.000.050.040.05+0.01+25.00%223,96250.78%
INTC241018C000650002024-06-17 1:37PM EDT65.000.040.030.040.00-202,31353.91%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC241018P000200002024-06-20 11:05AM EDT20.000.070.070.08-0.01-12.50%223440.82%
INTC241018P000210002024-06-14 3:06PM EDT21.000.120.100.110.00-2019739.06%
INTC241018P000220002024-06-13 2:18PM EDT22.000.170.160.170.00-202638.48%
INTC241018P000230002024-06-14 3:41PM EDT23.000.250.230.250.00-34937.70%
INTC241018P000240002024-06-18 2:41PM EDT24.000.360.350.360.00-1813036.91%
INTC241018P000250002024-06-20 12:29PM EDT25.000.480.500.52-0.02-4.00%512,70036.62%
INTC241018P000260002024-06-20 11:05AM EDT26.000.640.690.71-0.05-7.25%762735.91%
INTC241018P000270002024-06-17 3:02PM EDT27.000.930.940.960.00-182,21635.45%
INTC241018P000280002024-06-20 1:53PM EDT28.001.241.261.29-0.02-1.59%1831,67035.35%
INTC241018P000290002024-06-20 11:51AM EDT29.001.541.631.65-0.14-8.33%942,18434.72%
INTC241018P000300002024-06-20 2:06PM EDT30.002.002.072.10-0.04-1.96%7919,50334.50%
INTC241018P000310002024-06-20 3:44PM EDT31.002.642.592.620.00-9291,88734.33%
INTC241018P000320002024-06-20 11:20AM EDT32.003.033.103.20-0.07-2.26%51,88734.11%
INTC241018P000330002024-06-20 11:01AM EDT33.003.583.754.05-0.42-10.50%161,04236.96%
INTC241018P000340002024-06-20 11:14AM EDT34.004.203.955.00-0.26-5.83%245040.75%
INTC241018P000350002024-06-14 2:15PM EDT35.005.484.705.750.00-17,67040.99%
INTC241018P000360002024-06-17 1:28PM EDT36.006.055.906.050.00-57,74632.67%
INTC241018P000370002024-06-17 2:10PM EDT37.006.726.556.850.00-201,88331.59%
INTC241018P000380002024-06-17 9:30AM EDT38.007.937.607.700.00-34,84530.66%
INTC241018P000390002024-06-17 9:44AM EDT39.008.908.508.650.00-11,56731.69%
INTC241018P000400002024-06-18 1:50PM EDT40.009.439.359.500.00-11,30628.32%
INTC241018P000410002024-06-17 3:44PM EDT41.0010.2010.3010.550.00-145432.62%
INTC241018P000420002024-06-17 2:48PM EDT42.0011.2511.2511.550.00-241434.62%
INTC241018P000430002024-06-17 3:43PM EDT43.0012.1511.9012.650.00-2840.43%
INTC241018P000440002024-06-17 3:43PM EDT44.0013.1512.2014.350.00-1160.40%
INTC241018P000450002024-05-13 1:50PM EDT45.0014.3614.1514.500.00-60337.70%
INTC241018P000460002024-05-30 2:36PM EDT46.0015.7015.0015.350.00-160.00%
INTC241018P000470002024-04-26 3:33PM EDT47.0015.0315.6517.350.00-17066.99%
INTC241018P000480002024-05-07 3:35PM EDT48.0017.2017.2517.700.00-20051.61%
INTC241018P000490002024-06-04 10:52AM EDT49.0018.8018.2018.350.00-300.00%
INTC241018P000500002024-05-07 1:03PM EDT50.0018.9018.8020.100.00-60066.99%
INTC241018P000550002024-04-12 3:12PM EDT55.0019.7524.2026.100.00-1,000076.81%
INTC241018P000600002024-06-20 10:46AM EDT60.0029.0927.4531.15-0.60-2.02%220106.74%
INTC241018P000650002024-03-07 10:57AM EDT65.0019.7525.2027.500.00-15800.00%