Marchés français ouverture 7 h 58 min

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
30,67 +0,05 (+0,16 %)
Échanges après Bourse : 07:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC260618C000150002024-06-20 3:20PM EDT15.0016.8015.8018.40-0.10-0.59%23554.08%
INTC260618C000180002024-06-18 2:21PM EDT18.0014.6012.4014.950.00-12752.49%
INTC260618C000200002024-06-17 11:57AM EDT20.0013.2013.0015.300.00-113456.23%
INTC260618C000230002024-06-05 10:04AM EDT23.009.759.0513.400.00-2262.48%
INTC260618C000250002024-06-18 10:56AM EDT25.0010.329.8510.300.00-2025346.51%
INTC260618C000280002024-06-20 3:41PM EDT28.008.608.359.15+0.25+2.99%256947.94%
INTC260618C000300002024-06-20 12:16PM EDT30.007.957.507.80+0.35+4.61%731,62144.52%
INTC260618C000330002024-06-18 2:24PM EDT33.006.486.056.600.00-141,11143.81%
INTC260618C000350002024-06-20 12:15PM EDT35.006.005.505.95+0.31+5.45%242,07643.70%
INTC260618C000380002024-06-12 11:56AM EDT38.004.974.605.000.00-831043.02%
INTC260618C000400002024-06-20 10:48AM EDT40.004.414.154.80+0.11+2.56%773744.67%
INTC260618C000430002024-06-20 2:51PM EDT43.003.602.933.80-0.25-6.49%121842.51%
INTC260618C000450002024-06-18 10:33AM EDT45.003.302.793.400.00-1063442.31%
INTC260618C000470002024-06-13 12:02PM EDT47.002.952.633.950.00-128447.72%
INTC260618C000500002024-06-18 12:49PM EDT50.002.602.512.740.00-11,27242.94%
INTC260618C000550002024-06-18 10:22AM EDT55.002.001.642.170.00-255543.05%
INTC260618C000600002024-06-20 2:00PM EDT60.001.721.442.64+0.16+10.26%14046549.87%
INTC260618C000650002024-06-20 3:02PM EDT65.001.361.121.70-3.54-72.24%169945.90%
INTC260618C000700002024-06-20 12:43PM EDT70.001.121.001.17+0.07+6.67%11,46143.80%
Options de ventepour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC260618P000150002024-06-18 11:31AM EDT15.000.460.291.220.00-24050.44%
INTC260618P000180002024-06-14 9:33AM EDT18.000.960.810.970.00-1046037.01%
INTC260618P000200002024-06-20 11:20AM EDT20.001.241.101.410.00-586336.23%
INTC260618P000230002024-06-14 10:49AM EDT23.002.161.202.220.00-1634.72%
INTC260618P000250002024-06-17 3:27PM EDT25.002.751.562.940.00-4002,65734.14%
INTC260618P000280002024-06-18 3:04PM EDT28.004.103.854.150.00-11,68332.75%
INTC260618P000300002024-06-20 3:32PM EDT30.005.054.905.15-0.02-0.39%134,29032.22%
INTC260618P000330002024-06-12 9:57AM EDT33.006.356.556.750.00-11,51330.82%
INTC260618P000350002024-06-18 12:13PM EDT35.007.757.458.050.00-2038130.52%
INTC260618P000380002024-06-05 10:44AM EDT38.009.909.5510.050.00-275629.32%
INTC260618P000400002024-06-13 3:14PM EDT40.0011.5511.2011.950.00-12,68831.40%
INTC260618P000430002024-05-23 2:09PM EDT43.0014.0013.0515.050.00-12235.62%
INTC260618P000450002024-04-29 9:35AM EDT45.0014.7015.3016.250.00-11,03432.45%
INTC260618P000470002024-02-05 10:43AM EDT47.0010.059.1510.200.00-11130.00%
INTC260618P000500002024-05-23 11:44AM EDT50.0019.8518.8021.650.00-1047339.84%
INTC260618P000550002024-02-01 1:47PM EDT55.0015.0313.8515.300.00--100.00%
INTC260618P000600002024-05-24 9:41AM EDT60.0029.6827.0031.650.00-10047.34%
INTC260618P000650002024-03-07 3:30PM EDT65.0020.7025.1027.700.00-3200.00%
INTC260618P000700002024-02-15 12:13PM EDT70.0026.0025.5030.500.00-220.00%