Marchés français ouverture 7 h 45 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
30,64 +0,02 (+0,07 %)
Échanges après Bourse : 07:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC261218C000150002024-06-20 10:09AM EDT15.0017.4517.0017.75+0.25+1.45%563851.66%
INTC261218C000180002024-06-20 2:55PM EDT18.0016.0014.4015.45+1.00+6.67%12251.51%
INTC261218C000200002024-06-20 2:59PM EDT20.0013.7513.5014.850.00-41,64650.46%
INTC261218C000230002024-06-20 1:12PM EDT23.0012.0011.7012.65-0.05-0.41%78450.66%
INTC261218C000250002024-06-20 3:23PM EDT25.0010.7510.7011.80-0.13-1.19%5410,97651.14%
INTC261218C000280002024-06-20 3:22PM EDT28.009.309.1510.00-0.05-0.53%2544347.80%
INTC261218C000300002024-06-20 3:59PM EDT30.008.508.358.80-0.05-0.58%1295,76845.34%
INTC261218C000330002024-06-20 12:38PM EDT33.007.507.207.80-0.20-2.60%281,86445.53%
INTC261218C000350002024-06-20 3:35PM EDT35.006.756.506.85+0.05+0.75%843,77243.77%
INTC261218C000380002024-06-20 11:18AM EDT38.006.205.656.00+0.42+7.27%121,29543.64%
INTC261218C000400002024-06-20 2:48PM EDT40.005.355.005.40+0.06+1.13%93618,19943.05%
INTC261218C000430002024-06-20 10:49AM EDT43.004.884.404.75+0.28+6.09%283,14943.04%
INTC261218C000450002024-06-20 3:15PM EDT45.004.254.004.70+0.10+2.41%1202,35144.80%
INTC261218C000470002024-06-17 3:09PM EDT47.003.653.653.950.00-191,15842.66%
INTC261218C000500002024-06-20 2:22PM EDT50.003.463.203.65+0.11+3.28%984,09243.57%
INTC261218C000550002024-06-20 3:20PM EDT55.002.722.702.84+0.07+2.64%1010,39142.63%
INTC261218C000600002024-06-20 2:22PM EDT60.002.302.212.37+0.05+2.22%663,26142.88%
INTC261218C000650002024-06-20 2:51PM EDT65.001.941.812.08-0.03-1.52%374143.73%
INTC261218C000700002024-06-20 3:23PM EDT70.001.631.581.810.00-3266,17244.25%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC261218P000150002024-06-18 12:00PM EDT15.000.560.571.510.00-214048.76%
INTC261218P000180002024-06-18 3:29PM EDT18.000.620.741.210.00-169935.79%
INTC261218P000200002024-06-18 3:57PM EDT20.001.651.511.720.00-612,90535.22%
INTC261218P000230002024-06-14 2:30PM EDT23.002.612.362.610.00-2193,08033.86%
INTC261218P000250002024-06-20 1:54PM EDT25.003.152.663.35-0.10-3.08%47,85833.15%
INTC261218P000280002024-06-20 3:17PM EDT28.004.554.404.650.00-1411,74632.13%
INTC261218P000300002024-06-20 2:30PM EDT30.005.455.355.65+0.05+0.93%18,88431.50%
INTC261218P000330002024-06-17 1:54PM EDT33.006.926.807.300.00-1,6626,18330.42%
INTC261218P000350002024-06-20 3:36PM EDT35.008.458.208.50+0.08+0.96%38,69729.63%
INTC261218P000380002024-06-11 1:22PM EDT38.0010.259.9510.500.00-52,06428.65%
INTC261218P000400002024-06-20 11:17AM EDT40.0010.6011.1012.25-1.41-11.74%197029.74%
INTC261218P000430002024-06-10 10:51AM EDT43.0013.6713.2014.300.00-12,46127.48%
INTC261218P000450002024-06-20 12:10PM EDT45.0015.4714.6016.10+0.17+1.11%143928.08%
INTC261218P000470002024-05-08 1:58PM EDT47.0017.7516.3017.550.00-15526.00%
INTC261218P000500002024-06-20 9:50AM EDT50.0019.6819.3020.45-0.32-1.60%114227.45%
INTC261218P000550002024-05-23 1:52PM EDT55.0024.8523.6026.050.00-4535.24%
INTC261218P000600002024-05-31 9:30AM EDT60.0029.8027.0032.000.00-10444.56%
INTC261218P000650002024-03-07 11:42AM EDT65.0022.0026.2028.750.00-280.00%
INTC261218P000700002024-06-06 10:01AM EDT70.0039.5537.0042.000.00-1049.89%