La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,45-0,01 (-0,03 %)
À la clôture : 04:00PM EDT
30,42 -0,03 (-0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC241115C000200002024-06-13 10:08AM EDT20.0010.7010.8011.250.00-15957.08%
INTC241115C000230002024-05-23 3:29PM EDT23.008.008.158.750.00--151.95%
INTC241115C000240002024-06-04 10:07AM EDT24.007.307.007.950.00-61756.10%
INTC241115C000250002024-06-11 2:21PM EDT25.007.156.557.200.00-121254.64%
INTC241115C000260002024-06-07 10:50AM EDT26.006.305.556.000.00-52345.65%
INTC241115C000270002024-06-14 12:57PM EDT27.005.204.905.35-0.23-4.24%17145.31%
INTC241115C000280002024-06-13 9:42AM EDT28.004.704.554.70+0.16+3.52%117044.31%
INTC241115C000290002024-06-13 12:38PM EDT29.004.053.954.550.00-1521749.46%
INTC241115C000300002024-06-13 3:17PM EDT30.003.553.503.600.00-2741143.31%
INTC241115C000310002024-06-14 3:14PM EDT31.003.042.843.10-0.11-3.49%12156242.58%
INTC241115C000320002024-06-14 11:46AM EDT32.002.652.652.70-0.05-1.85%191,39342.53%
INTC241115C000330002024-06-14 3:13PM EDT33.002.292.082.35-0.01-0.43%346,32142.58%
INTC241115C000340002024-06-13 12:12PM EDT34.001.971.972.030.00-4535,94442.51%
INTC241115C000350002024-06-14 3:20PM EDT35.001.681.681.72-0.04-2.33%517,28342.07%
INTC241115C000360002024-06-14 3:38PM EDT36.001.451.431.47-0.02-1.36%15,72541.94%
INTC241115C000370002024-06-14 11:37AM EDT37.001.211.221.27-0.04-3.20%352542.14%
INTC241115C000380002024-06-13 2:54PM EDT38.001.061.041.090.00-295,16042.19%
INTC241115C000390002024-06-13 2:25PM EDT39.000.860.880.91-0.04-4.44%158541.85%
INTC241115C000400002024-06-14 3:52PM EDT40.000.740.740.79-0.01-1.33%2998942.14%
INTC241115C000410002024-06-12 10:13AM EDT41.000.750.630.680.00-159242.33%
INTC241115C000420002024-06-14 1:42PM EDT42.000.540.540.58-0.01-1.82%2045542.38%
INTC241115C000430002024-06-14 11:07AM EDT43.000.460.460.49-0.02-4.17%120042.33%
INTC241115C000440002024-06-13 2:08PM EDT44.000.390.390.420.00-415842.48%
INTC241115C000450002024-06-14 1:34PM EDT45.000.340.340.380.00-1457843.21%
INTC241115C000460002024-06-13 11:10AM EDT46.000.290.290.32-0.01-3.33%129743.12%
INTC241115C000470002024-05-28 9:35AM EDT47.000.310.250.290.00-113543.75%
INTC241115C000480002024-06-13 2:56PM EDT48.000.240.220.250.00-20028243.90%
INTC241115C000490002024-06-13 12:32PM EDT49.000.210.200.220.00-114144.24%
INTC241115C000500002024-06-13 2:24PM EDT50.000.190.170.200.00-1938944.78%
INTC241115C000550002024-06-14 3:27PM EDT55.000.110.100.12-0.01-8.33%5039746.88%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC241115P000200002024-06-14 1:33PM EDT20.000.170.160.180.00-8176842.19%
INTC241115P000230002024-06-14 11:05AM EDT23.000.480.430.46+0.02+4.35%124,24839.36%
INTC241115P000240002024-06-14 11:05AM EDT24.000.640.390.62+0.06+10.34%1244938.77%
INTC241115P000250002024-06-14 11:05AM EDT25.000.840.770.82+0.03+3.70%123,95538.18%
INTC241115P000260002024-06-14 11:05AM EDT26.001.100.981.07+0.04+3.77%125,71937.74%
INTC241115P000270002024-06-14 3:18PM EDT27.001.381.331.37+0.04+2.99%9423,16737.33%
INTC241115P000280002024-06-14 3:38PM EDT28.001.721.701.730.00-294,20337.01%
INTC241115P000290002024-06-14 2:44PM EDT29.002.212.082.16+0.01+0.45%101,39236.91%
INTC241115P000300002024-06-14 2:44PM EDT30.002.692.552.63+0.09+3.46%126,56036.60%
INTC241115P000310002024-06-14 3:36PM EDT31.003.153.103.15+0.09+2.94%253,99236.21%
INTC241115P000320002024-06-14 2:36PM EDT32.003.803.653.75+0.10+2.70%1405,14136.18%
INTC241115P000330002024-06-14 3:37PM EDT33.004.354.254.40+0.30+7.41%102,29136.13%
INTC241115P000340002024-06-14 3:55PM EDT34.005.054.955.05+0.05+1.00%441,23835.45%
INTC241115P000350002024-06-14 12:02PM EDT35.005.805.655.95-0.04-0.68%11,44337.65%
INTC241115P000360002024-06-07 1:19PM EDT36.006.356.406.850.00-510439.53%
INTC241115P000370002024-06-11 11:06AM EDT37.006.987.207.800.00-19641.85%
INTC241115P000380002024-06-07 11:02AM EDT38.007.997.508.250.00-167135.62%
INTC241115P000390002024-06-07 11:02AM EDT39.008.858.909.550.00-174543.41%
INTC241115P000400002024-06-06 1:17PM EDT40.009.769.7510.200.00-114839.50%
INTC241115P000410002024-06-10 3:14PM EDT41.0010.4010.6511.150.00-32140.72%
INTC241115P000420002024-05-21 1:40PM EDT42.0010.5011.0511.800.00-105634.03%
INTC241115P000430002024-05-07 12:32PM EDT43.0011.8512.5512.750.00-5934.08%
INTC241115P000440002024-05-09 10:24AM EDT44.0013.8013.0514.200.00-3147.95%
INTC241115P000450002024-05-28 10:48AM EDT45.0013.7314.0514.650.00-2132.81%
INTC241115P000460002024-05-13 2:14PM EDT46.0015.4215.1515.350.00-2400.00%
INTC241115P000470002024-06-07 1:19PM EDT47.0016.5016.1017.150.00-2252.34%
INTC241115P000480002024-05-07 2:34PM EDT48.0017.1016.9017.800.00--043.95%
INTC241115P000490002024-05-07 2:34PM EDT49.0018.1017.6519.000.00--051.81%
INTC241115P000500002024-05-08 3:28PM EDT50.0020.0018.3520.100.00-2056.06%