Marchés français ouverture 3 h 42 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,46+0,12 (+0,35 %)
À la clôture : 04:00PM EDT
34,82 +0,36 (+1,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC260116C000150002024-07-17 12:59PM EDT15.0021.5018.0023.00+1.10+5.39%13860.13%
INTC260116C000180002024-07-12 1:39PM EDT18.0018.4515.0020.000.00-1680.71%
INTC260116C000200002024-07-17 10:37AM EDT20.0016.4513.5017.60+0.80+5.11%123,74467.09%
INTC260116C000230002024-07-17 9:35AM EDT23.0015.8011.5514.80+2.20+16.18%115957.14%
INTC260116C000250002024-07-17 2:17PM EDT25.0012.7210.0513.50+0.62+5.12%991,23355.76%
INTC260116C000280002024-07-17 2:30PM EDT28.0010.5510.5011.65+0.45+4.46%1761553.59%
INTC260116C000300002024-07-17 3:18PM EDT30.009.509.2510.50+0.30+3.26%4224,88252.20%
INTC260116C000330002024-07-17 3:01PM EDT33.008.077.2010.00+0.38+4.94%1231,95857.26%
INTC260116C000350002024-07-17 3:53PM EDT35.007.357.009.20+0.40+5.76%2965,61550.05%
INTC260116C000370002024-07-17 12:37PM EDT37.006.905.156.90+0.95+15.97%281,63947.07%
INTC260116C000400002024-07-17 3:46PM EDT40.005.405.006.00+0.31+6.09%1576,45847.35%
INTC260116C000420002024-07-17 2:36PM EDT42.004.624.555.40+0.17+3.82%1441,71447.08%
INTC260116C000450002024-07-17 3:37PM EDT45.004.053.805.00+0.23+6.02%5713,16749.10%
INTC260116C000470002024-07-17 3:15PM EDT47.003.552.014.70+0.17+5.03%5487,88849.92%
INTC260116C000500002024-07-17 3:32PM EDT50.003.102.903.20+0.23+8.01%69031,17844.09%
INTC260116C000550002024-07-17 2:57PM EDT55.002.342.252.43+0.16+7.34%1,11128,05143.86%
INTC260116C000600002024-07-17 12:49PM EDT60.001.851.212.35+0.17+10.12%12711,35247.51%
INTC260116C000650002024-07-17 11:07AM EDT65.001.461.201.64+0.16+12.31%3994,87945.53%
INTC260116C000700002024-07-17 1:59PM EDT70.001.151.101.55+0.07+6.48%17512,33347.93%
INTC260116C000750002024-07-17 3:48PM EDT75.000.900.901.17+0.05+5.88%56312,21347.07%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC260116P000150002024-07-09 9:30AM EDT15.000.240.191.500.00-198156.49%
INTC260116P000180002024-07-17 11:12AM EDT18.000.500.421.16+0.01+2.04%1035650.93%
INTC260116P000200002024-07-17 9:30AM EDT20.000.700.600.79-0.03-4.11%34,05139.11%
INTC260116P000230002024-07-16 9:56AM EDT23.001.251.151.630.00-102,14740.75%
INTC260116P000250002024-07-17 2:27PM EDT25.001.721.591.97-0.06-3.37%197,08038.11%
INTC260116P000280002024-07-17 3:55PM EDT28.002.652.532.79-0.08-2.93%36,10435.91%
INTC260116P000300002024-07-17 11:20AM EDT30.003.303.403.55-0.23-6.52%4914,90035.22%
INTC260116P000330002024-07-17 10:29AM EDT33.004.603.004.95-0.25-5.15%3111,17234.55%
INTC260116P000350002024-07-17 10:28AM EDT35.005.673.505.95-0.28-4.71%9718,84933.69%
INTC260116P000370002024-07-17 10:28AM EDT37.006.394.508.00-0.35-5.19%403,11838.48%
INTC260116P000400002024-07-16 11:01AM EDT40.008.116.5010.00-0.87-9.69%188,35038.23%
INTC260116P000420002024-07-17 2:46PM EDT42.0010.059.7011.65-0.45-4.29%21,90539.42%
INTC260116P000450002024-07-15 12:48PM EDT45.0012.2711.9012.750.00-5323,61831.74%
INTC260116P000470002024-07-12 12:28PM EDT47.0013.7511.6514.800.00-73,36834.51%
INTC260116P000500002024-07-15 10:27AM EDT50.0016.5015.9019.000.00-233445.81%
INTC260116P000550002024-07-12 10:58AM EDT55.0020.9520.3023.500.00-21647.60%
INTC260116P000600002024-05-20 1:02PM EDT60.0027.8127.3530.700.00-91555.48%
INTC260116P000650002024-04-26 3:35PM EDT65.0032.8032.1036.800.00-16062.20%
INTC260116P000700002024-05-22 2:55PM EDT70.0038.8036.5041.500.00-1062.67%
INTC260116P000750002024-06-12 3:28PM EDT75.0044.5538.0543.000.00-50058.50%