Marchés français ouverture 4 h 30 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,49+0,99 (+2,97 %)
À la clôture : 04:00PM EDT
34,58 +0,09 (+0,26 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719C000200002024-07-12 10:08AM EDT20.0014.3013.0516.05-0.53-3.57%40173229.69%
INTC240719C000210002024-06-13 9:37AM EDT21.009.4512.1015.100.00-77235.16%
INTC240719C000220002024-06-20 9:57AM EDT22.009.1010.9513.900.00-13432.81%
INTC240719C000230002024-07-08 11:07AM EDT23.0010.6510.5011.650.00-415213.67%
INTC240719C000240002024-07-11 2:00PM EDT24.0010.419.4510.80+0.93+9.81%1111227.73%
INTC240719C000250002024-07-12 1:25PM EDT25.009.908.7510.60+1.36+15.93%3527182.42%
INTC240719C000260002024-07-12 3:34PM EDT26.008.807.009.550.00-8186280.86%
INTC240719C000270002024-07-12 2:19PM EDT27.008.356.908.45+0.83+11.04%87217146.48%
INTC240719C000275002024-07-05 11:09AM EDT27.504.556.658.100.00-129168.95%
INTC240719C000280002024-07-12 3:57PM EDT28.006.565.557.55+1.13+20.81%67481100.00%
INTC240719C000285002024-07-12 10:18AM EDT28.505.954.957.20+0.70+13.33%82127100.00%
INTC240719C000290002024-07-12 3:43PM EDT29.005.734.456.90+1.08+23.23%291,332112.11%
INTC240719C000295002024-07-12 1:24PM EDT29.505.653.106.75+1.49+35.82%265251.27%
INTC240719C000300002024-07-12 3:43PM EDT30.004.753.655.20+1.05+28.38%3035,354151.95%
INTC240719C000305002024-07-12 1:06PM EDT30.504.432.994.20+1.23+38.44%912,27090.04%
INTC240719C000310002024-07-12 3:47PM EDT31.003.622.904.20+0.88+32.12%38719,19657.81%
INTC240719C000315002024-07-12 3:52PM EDT31.503.152.953.40+0.87+38.16%1834,19669.73%
INTC240719C000320002024-07-12 3:58PM EDT32.002.622.452.77+0.83+46.37%1,02733,19453.13%
INTC240719C000325002024-07-12 3:58PM EDT32.502.132.072.33+0.78+57.78%4934,78054.88%
INTC240719C000330002024-07-12 3:53PM EDT33.001.661.651.90+0.65+64.36%1,78013,51151.95%
INTC240719C000335002024-07-12 3:59PM EDT33.501.311.071.34+0.54+70.13%1,6385,16446.48%
INTC240719C000340002024-07-12 3:59PM EDT34.000.950.961.00+0.42+79.25%7,85414,83945.41%
INTC240719C000345002024-07-12 3:59PM EDT34.500.700.690.71+0.32+84.21%7,2136,97944.24%
INTC240719C000350002024-07-12 3:59PM EDT35.000.480.480.50+0.23+92.00%30,40824,46244.73%
INTC240719C000355002024-07-12 3:59PM EDT35.500.330.330.35+0.15+83.33%9,5805,41045.70%
INTC240719C000360002024-07-12 3:59PM EDT36.000.230.220.24+0.11+91.67%18,25411,35746.78%
INTC240719C000365002024-07-12 3:59PM EDT36.500.160.150.16+0.08+100.00%5,4802,10247.66%
INTC240719C000370002024-07-12 3:59PM EDT37.000.110.110.12+0.06+120.00%6,3687,87350.39%
INTC240719C000380002024-07-12 3:59PM EDT38.000.070.040.07+0.04+133.33%4,7549,32152.34%
INTC240719C000390002024-07-12 3:55PM EDT39.000.050.050.06+0.02+66.67%2,6238,00063.28%
INTC240719C000400002024-07-12 3:58PM EDT40.000.040.040.05+0.02+100.00%3,70516,14570.70%
INTC240719C000410002024-07-12 3:32PM EDT41.000.030.030.05+0.01+50.00%3142,62878.13%
INTC240719C000420002024-07-12 3:21PM EDT42.000.030.000.03+0.02+200.00%2275,10475.00%
INTC240719C000430002024-07-12 3:37PM EDT43.000.020.000.040.00-1073,67385.94%
INTC240719C000440002024-07-12 3:32PM EDT44.000.020.000.030.00-1503,33890.63%
INTC240719C000450002024-07-12 3:14PM EDT45.000.010.000.020.00-7913,17093.75%
INTC240719C000460002024-07-12 3:27PM EDT46.000.020.000.020.00-362,19898.44%
INTC240719C000470002024-07-12 3:41PM EDT47.000.020.000.02+0.01+100.00%341,975106.25%
INTC240719C000480002024-07-12 3:38PM EDT48.000.010.000.010.00-7582,208103.13%
INTC240719C000490002024-07-10 2:03PM EDT49.000.010.000.010.00-312,490109.38%
INTC240719C000500002024-07-12 11:23AM EDT50.000.010.000.010.00-1012,046115.63%
INTC240719C000550002024-07-12 1:21PM EDT55.000.010.000.01-0.01-50.00%13,305140.63%
INTC240719C000600002024-07-12 10:32AM EDT60.000.010.000.010.00-53,835162.50%
INTC240719C000650002024-07-12 10:45AM EDT65.000.010.000.010.00-106,185187.50%
INTC240719C000700002024-07-09 12:26PM EDT70.000.010.000.010.00-6004,133200.00%
INTC240719C000750002024-07-09 11:50AM EDT75.000.010.000.010.00-63,746218.75%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240719P000200002024-07-09 3:54PM EDT20.000.010.000.010.00-1188168.75%
INTC240719P000210002024-05-31 3:16PM EDT21.000.010.000.040.00-211182.81%
INTC240719P000220002024-06-27 10:01AM EDT22.000.010.000.010.00-1209143.75%
INTC240719P000230002024-07-12 3:51PM EDT23.000.010.000.010.00-8450131.25%
INTC240719P000240002024-07-10 9:30AM EDT24.000.030.000.010.00-5379118.75%
INTC240719P000250002024-07-12 1:10PM EDT25.000.010.000.010.00-11,930106.25%
INTC240719P000260002024-07-11 12:31PM EDT26.000.010.000.010.00-202,47193.75%
INTC240719P000265002024-07-12 2:18PM EDT26.500.010.000.010.00-101,07387.50%
INTC240719P000270002024-07-12 3:14PM EDT27.000.010.000.010.00-214,99381.25%
INTC240719P000275002024-07-12 10:40AM EDT27.500.010.000.110.00-11,352107.81%
INTC240719P000280002024-07-12 3:28PM EDT28.000.010.000.01-0.01-50.00%6419,40871.88%
INTC240719P000285002024-07-12 1:28PM EDT28.500.010.000.01-0.01-50.00%41,23665.63%
INTC240719P000290002024-07-12 3:21PM EDT29.000.010.000.01-0.01-50.00%14214,38759.38%
INTC240719P000295002024-07-12 3:55PM EDT29.500.020.010.020.00-671,91763.28%
INTC240719P000300002024-07-12 3:56PM EDT30.000.020.010.02-0.02-50.00%31220,22057.81%
INTC240719P000305002024-07-12 3:53PM EDT30.500.020.010.02-0.03-60.00%714,62251.56%
INTC240719P000310002024-07-12 3:47PM EDT31.000.030.020.03-0.04-57.14%75716,04050.00%
INTC240719P000315002024-07-12 3:46PM EDT31.500.030.020.15-0.07-70.00%3114,14056.64%
INTC240719P000320002024-07-12 3:57PM EDT32.000.070.050.12-0.10-58.82%1,60226,49953.91%
INTC240719P000325002024-07-12 3:59PM EDT32.500.100.050.10-0.17-62.96%8414,49043.36%
INTC240719P000330002024-07-12 3:59PM EDT33.000.160.160.17-0.28-63.64%4,26210,97442.38%
INTC240719P000335002024-07-12 3:59PM EDT33.500.280.270.30-0.36-56.25%2,9545,20943.16%
INTC240719P000340002024-07-12 3:59PM EDT34.000.460.430.50-0.44-48.89%4,1138,76645.12%
INTC240719P000345002024-07-12 3:59PM EDT34.500.670.660.70-0.55-45.08%4,2341,59743.36%
INTC240719P000350002024-07-12 3:59PM EDT35.000.960.950.97-0.75-43.86%6,2298,71342.38%
INTC240719P000355002024-07-12 3:55PM EDT35.501.331.291.33-0.70-34.48%1,30576643.95%
INTC240719P000360002024-07-12 3:34PM EDT36.001.631.491.96-1.04-38.95%58371163.09%
INTC240719P000365002024-07-12 3:39PM EDT36.502.141.872.38+0.12+5.94%828966.31%
INTC240719P000370002024-07-12 3:35PM EDT37.002.502.382.85+0.05+2.04%8295772.27%
INTC240719P000380002024-07-12 3:59PM EDT38.003.552.903.65-0.85-19.32%1174266.60%
INTC240719P000390002024-07-12 3:13PM EDT39.003.953.454.65-1.35-25.47%31,39678.91%
INTC240719P000400002024-07-12 1:44PM EDT40.004.644.506.55-1.51-24.55%263,23361.72%
INTC240719P000410002024-07-12 3:23PM EDT41.006.055.407.60-0.85-12.32%22,827193.95%
INTC240719P000420002024-07-11 3:54PM EDT42.007.956.458.600.00-5,0302,00978.13%
INTC240719P000430002024-07-11 3:54PM EDT43.009.457.259.300.00-4,4301,682196.48%
INTC240719P000440002024-07-11 3:54PM EDT44.0010.057.5510.300.00-2,520628208.79%
INTC240719P000450002024-07-12 10:15AM EDT45.0010.659.4512.40-0.90-7.79%4271181.45%
INTC240719P000460002024-07-11 3:54PM EDT46.0012.5010.4512.300.00-580188231.64%
INTC240719P000470002024-07-12 3:07PM EDT47.0011.9011.4513.50-1.65-12.18%313261.13%
INTC240719P000480002024-07-12 3:09PM EDT48.0012.9013.2014.60-1.65-11.34%3135207.81%
INTC240719P000490002024-07-11 2:41PM EDT49.0015.5013.0515.450.00-78277.64%
INTC240719P000500002024-07-12 3:09PM EDT50.0014.9014.5015.95-1.65-9.97%3439232.42%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.8024.1524.900.00-607569.43%
INTC240719P000600002024-06-21 10:26AM EDT60.0028.9324.1526.700.00-110397.85%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30731.54%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.9542.3546.250.00--0711.43%