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
30,51 -0,11 (-0,36 %)
Échanges après Bourse : 04:19PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC241220C000200002024-06-20 1:03PM EDT20.0011.4111.0511.25+0.26+2.33%19651.22%
INTC241220C000210002024-06-18 12:05PM EDT21.0010.509.8010.350.00-102751.71%
INTC241220C000220002024-06-18 10:05AM EDT22.009.909.309.500.00-58150.29%
INTC241220C000230002024-06-18 1:55PM EDT23.008.678.358.650.00-142148.49%
INTC241220C000240002024-06-04 10:01AM EDT24.007.607.707.850.00-11747.17%
INTC241220C000250002024-06-18 9:34AM EDT25.007.706.957.100.00-525246.27%
INTC241220C000260002024-06-11 11:01AM EDT26.006.555.956.350.00-25844.87%
INTC241220C000270002024-06-20 9:50AM EDT27.005.925.205.70+0.17+2.96%40623944.41%
INTC241220C000280002024-06-20 11:45AM EDT28.005.324.955.10+0.17+3.30%37044.04%
INTC241220C000290002024-06-20 10:37AM EDT29.004.704.404.50+0.05+1.08%416843.19%
INTC241220C000300002024-06-20 3:28PM EDT30.004.003.904.000.00-922,14543.04%
INTC241220C000310002024-06-20 2:59PM EDT31.003.513.403.50+0.06+1.74%211,07342.41%
INTC241220C000320002024-06-20 3:23PM EDT32.003.093.003.05+0.07+2.32%2771,18441.87%
INTC241220C000330002024-06-20 10:44AM EDT33.002.852.622.66+0.18+6.74%153,03441.55%
INTC241220C000340002024-06-20 11:59AM EDT34.002.502.292.34+0.11+4.60%61,33541.63%
INTC241220C000350002024-06-20 2:35PM EDT35.002.102.002.04+0.08+3.96%2223,46641.50%
INTC241220C000360002024-06-20 1:33PM EDT36.001.841.731.76+0.01+0.55%888141.24%
INTC241220C000370002024-06-20 11:30AM EDT37.001.641.501.55+0.11+7.19%341941.48%
INTC241220C000380002024-06-20 2:40PM EDT38.001.361.301.34-0.02-1.45%231,65141.36%
INTC241220C000390002024-06-20 11:50AM EDT39.001.221.121.15+0.03+2.52%414941.19%
INTC241220C000400002024-06-20 2:29PM EDT40.001.040.971.00+0.07+7.22%1536,69041.26%
INTC241220C000410002024-06-20 3:21PM EDT41.000.850.840.87-0.07-7.61%213941.36%
INTC241220C000420002024-06-14 2:29PM EDT42.000.700.720.750.00-5686041.31%
INTC241220C000430002024-06-20 11:01AM EDT43.000.670.620.65-0.07-9.46%103,74641.38%
INTC241220C000440002024-06-18 9:42AM EDT44.000.640.550.570.00-2011641.60%
INTC241220C000450002024-06-20 2:45PM EDT45.000.490.480.50-0.01-2.00%552,36541.80%
INTC241220C000470002024-06-20 2:33PM EDT47.000.380.360.390.00-71,70942.29%
INTC241220C000500002024-06-20 3:58PM EDT50.000.260.250.280.00-2895,83643.26%
INTC241220C000550002024-06-20 12:52PM EDT55.000.180.150.18+0.01+5.88%22,45145.41%
INTC241220C000600002024-06-18 1:23PM EDT60.000.110.100.120.00-201,53347.27%
INTC241220C000650002024-06-20 11:11AM EDT65.000.100.070.09+0.01+11.11%291,16349.61%
INTC241220C000700002024-06-20 11:20AM EDT70.000.070.050.080.00-163,97251.17%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC241220P000200002024-06-20 10:14AM EDT20.000.210.200.230.00-1059241.11%
INTC241220P000210002024-06-03 1:44PM EDT21.000.350.290.310.00-24040.14%
INTC241220P000220002024-06-17 3:25PM EDT22.000.380.390.420.00-913739.40%
INTC241220P000230002024-06-18 10:20AM EDT23.000.500.550.560.00-101,75238.77%
INTC241220P000240002024-06-14 9:30AM EDT24.000.670.710.740.00-250038.28%
INTC241220P000250002024-06-20 10:16AM EDT25.000.890.920.95-0.04-4.30%134,53637.65%
INTC241220P000260002024-06-20 3:41PM EDT26.001.191.201.22+0.08+7.21%1472,15037.33%
INTC241220P000270002024-06-20 1:45PM EDT27.001.441.491.52-0.01-0.69%62,86536.77%
INTC241220P000280002024-06-20 3:20PM EDT28.001.871.821.89+0.14+8.09%13954536.52%
INTC241220P000290002024-06-20 1:19PM EDT29.002.202.252.29-0.07-3.08%30456736.01%
INTC241220P000300002024-06-20 2:18PM EDT30.002.652.702.73-0.05-1.85%34013,87635.40%
INTC241220P000310002024-06-20 3:42PM EDT31.003.233.203.25+0.24+8.03%881,11535.13%
INTC241220P000320002024-06-18 12:09PM EDT32.003.693.803.850.00-1058935.18%
INTC241220P000330002024-06-18 2:41PM EDT33.004.454.404.500.00-405,25735.28%
INTC241220P000340002024-06-18 11:15AM EDT34.004.905.055.150.00-572934.86%
INTC241220P000350002024-06-20 12:08PM EDT35.005.555.755.85+0.02+0.36%507,62034.52%
INTC241220P000360002024-06-20 9:42AM EDT36.006.556.506.60+0.10+1.55%13534.30%
INTC241220P000370002024-06-14 9:45AM EDT37.007.307.257.35-0.25-3.31%12433.59%
INTC241220P000380002024-06-20 9:37AM EDT38.008.098.058.45-0.26-3.11%14,77837.60%
INTC241220P000390002024-06-20 10:00AM EDT39.008.758.859.15+0.80+10.06%323235.38%
INTC241220P000400002024-06-20 12:23PM EDT40.009.559.759.90-0.25-2.55%16,13833.11%
INTC241220P000420002024-05-14 12:30PM EDT42.0011.2311.5511.750.00-11033.69%
INTC241220P000430002024-06-18 10:43AM EDT43.0012.2812.4512.650.00-52,97432.81%
INTC241220P000450002024-06-06 9:55AM EDT45.0014.6313.6514.900.00-1542.29%
INTC241220P000470002024-06-17 2:53PM EDT47.0016.2015.6517.050.00-324848.71%
INTC241220P000500002024-06-20 2:34PM EDT50.0019.2518.6019.50-0.80-3.99%71437.01%
INTC241220P000550002024-04-08 11:08AM EDT55.0016.7024.8525.600.00-2363.87%
INTC241220P000600002024-06-17 3:00PM EDT60.0029.1028.7530.200.00-28069.48%
INTC241220P000650002024-04-23 3:12PM EDT65.0031.200.000.000.00-23000.00%
INTC241220P000700002024-05-10 3:59PM EDT70.0040.1038.4540.350.00-3083.20%