La bourse ferme dans 3 h 14 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,62-1,14 (-2,08 %)
À la clôture : 04:00PM EST
53,97 +0,35 (+0,65 %)
Avant Bourse : 08:16AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220121C000225002022-01-18 9:47AM EST22.5032.870.000.000.00-6790.00%
INTC220121C000250002022-01-19 11:13AM EST25.0028.900.000.000.00-11570.00%
INTC220121C000275002022-01-03 2:57PM EST27.5025.650.000.000.00-22300.00%
INTC220121C000300002022-01-19 3:59PM EST30.0023.650.000.000.00-252950.00%
INTC220121C000325002022-01-18 1:15PM EST32.5022.350.000.000.00-2730.00%
INTC220121C000350002022-01-19 9:30AM EST35.0019.750.000.000.00-13090.00%
INTC220121C000375002022-01-18 2:44PM EST37.5017.150.000.000.00-13160.00%
INTC220121C000400002022-01-19 3:55PM EST40.0013.700.000.000.00-1571,3580.00%
INTC220121C000420002022-01-19 3:59PM EST42.0011.650.000.000.00-540.00%
INTC220121C000425002022-01-19 3:59PM EST42.5011.150.000.000.00-82,0440.00%
INTC220121C000430002022-01-11 11:26AM EST43.0012.700.000.000.00-440.00%
INTC220121C000440002022-01-18 12:49PM EST44.0010.950.000.000.00-1260.00%
INTC220121C000450002022-01-19 3:58PM EST45.008.700.000.000.00-9310,2600.00%
INTC220121C000460002022-01-19 12:59PM EST46.008.400.000.000.00-852730.00%
INTC220121C000470002022-01-19 3:54PM EST47.006.800.000.000.00-1022870.00%
INTC220121C000475002022-01-19 3:51PM EST47.506.350.000.000.00-11421,1410.00%
INTC220121C000480002022-01-19 10:17AM EST48.006.450.000.000.00-173600.00%
INTC220121C000485002022-01-18 3:15PM EST48.506.550.000.000.00-12990.00%
INTC220121C000490002022-01-19 12:04PM EST49.005.100.000.000.00-98760.00%
INTC220121C000495002022-01-18 3:15PM EST49.505.550.000.000.00-47340.00%
INTC220121C000500002022-01-19 3:59PM EST50.003.630.000.000.00-43955,8420.00%
INTC220121C000505002022-01-19 3:37PM EST50.503.400.000.000.00-21,0250.00%
INTC220121C000510002022-01-19 3:54PM EST51.002.840.000.000.00-1,9033,4670.00%
INTC220121C000515002022-01-19 3:54PM EST51.502.340.000.000.00-2962,7840.00%
INTC220121C000520002022-01-19 3:54PM EST52.001.900.000.000.00-1554,4610.00%
INTC220121C000525002022-01-19 3:59PM EST52.501.380.000.000.00-77345,3150.00%
INTC220121C000530002022-01-19 3:59PM EST53.000.920.000.000.00-5704,3500.00%
INTC220121C000535002022-01-19 3:59PM EST53.500.600.000.000.00-1,4314,6140.00%
INTC220121C000540002022-01-19 3:59PM EST54.000.380.000.000.00-20,6238,6043.13%
INTC220121C000545002022-01-19 3:58PM EST54.500.250.000.000.00-2,81811,6596.25%
INTC220121C000550002022-01-19 3:59PM EST55.000.130.000.000.00-19,40963,82012.50%
INTC220121C000555002022-01-19 3:59PM EST55.500.070.000.000.00-3,0546,89212.50%
INTC220121C000560002022-01-19 3:58PM EST56.000.050.000.000.00-6,54111,57712.50%
INTC220121C000565002022-01-19 3:58PM EST56.500.030.000.000.00-2,8406,63125.00%
INTC220121C000570002022-01-19 3:59PM EST57.000.030.000.000.00-3,1157,64325.00%
INTC220121C000575002022-01-19 3:51PM EST57.500.030.000.000.00-4,10538,42125.00%
INTC220121C000580002022-01-19 3:33PM EST58.000.020.000.000.00-1,4603,80325.00%
INTC220121C000585002022-01-19 10:14AM EST58.500.010.000.000.00-5346225.00%
INTC220121C000590002022-01-19 3:03PM EST59.000.010.000.000.00-5532,39425.00%
INTC220121C000595002022-01-19 3:05PM EST59.500.010.000.000.00-6247225.00%
INTC220121C000600002022-01-19 3:47PM EST60.000.010.000.000.00-3,37849,76550.00%
INTC220121C000610002022-01-19 11:52AM EST61.000.010.000.000.00-6549550.00%
INTC220121C000620002022-01-18 3:45PM EST62.000.010.000.000.00-9722650.00%
INTC220121C000625002022-01-19 3:27PM EST62.500.020.000.000.00-7120,56650.00%
INTC220121C000630002022-01-18 3:20PM EST63.000.010.000.000.00-23327950.00%
INTC220121C000640002022-01-18 11:20AM EST64.000.01-0.000.00--050.00%
INTC220121C000650002022-01-19 3:12PM EST65.000.010.000.000.00-635,27150.00%
INTC220121C000675002022-01-19 3:05PM EST67.500.010.000.000.00-1714,08850.00%
INTC220121C000700002022-01-19 2:39PM EST70.000.010.000.000.00-3418,27250.00%
INTC220121C000725002022-01-19 1:30PM EST72.500.010.000.000.00-114,69550.00%
INTC220121C000750002022-01-18 1:38PM EST75.000.010.000.000.00-12320,16950.00%
INTC220121C000775002022-01-06 11:17AM EST77.500.010.000.000.00-14,36350.00%
INTC220121C000800002022-01-11 2:37PM EST80.000.010.000.000.00-5817,51950.00%
INTC220121C000850002022-01-14 3:16PM EST85.000.010.000.000.00-16,37350.00%
INTC220121C000900002022-01-19 2:41PM EST90.000.010.000.000.00-64031,46950.00%
INTC220121C000950002022-01-05 3:08PM EST95.000.010.000.000.00-1017,25950.00%
INTC220121C001000002022-01-14 11:00AM EST100.000.010.000.000.00-137,88650.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220121P000225002021-12-20 10:30AM EST22.500.010.000.010.00-12,257400.00%
INTC220121P000250002022-01-03 3:02PM EST25.000.010.000.000.00-106,57450.00%
INTC220121P000275002022-01-10 10:44AM EST27.500.010.000.000.00-14,84550.00%
INTC220121P000300002022-01-11 3:05PM EST30.000.010.000.000.00-28,80150.00%
INTC220121P000325002022-01-03 1:35PM EST32.500.010.000.000.00-23,88150.00%
INTC220121P000350002022-01-18 1:49PM EST35.000.010.000.000.00-318,16250.00%
INTC220121P000375002022-01-14 3:43PM EST37.500.010.000.000.00-1111,25250.00%
INTC220121P000400002022-01-19 3:28PM EST40.000.020.000.000.00-1238,31050.00%
INTC220121P000420002022-01-14 11:44AM EST42.000.010.000.000.00-21,04850.00%
INTC220121P000425002022-01-19 2:56PM EST42.500.010.000.000.00-1311,99950.00%
INTC220121P000430002022-01-14 3:50PM EST43.000.010.000.000.00-1179950.00%
INTC220121P000440002022-01-19 3:11PM EST44.000.010.000.000.00-2136750.00%
INTC220121P000450002022-01-19 3:55PM EST45.000.020.000.000.00-33967,48950.00%
INTC220121P000460002022-01-19 2:46PM EST46.000.010.000.000.00-287850.00%
INTC220121P000470002022-01-19 11:42AM EST47.000.030.000.000.00-4340750.00%
INTC220121P000475002022-01-19 3:12PM EST47.500.020.000.000.00-32645,27050.00%
INTC220121P000480002022-01-19 3:11PM EST48.000.020.000.000.00-1512,57850.00%
INTC220121P000485002022-01-19 3:51PM EST48.500.030.000.000.00-1085525.00%
INTC220121P000490002022-01-19 3:43PM EST49.000.030.000.000.00-3961,58025.00%
INTC220121P000495002022-01-18 3:33PM EST49.500.030.000.000.00-102,01625.00%
INTC220121P000500002022-01-19 3:59PM EST50.000.050.000.000.00-1,84286,65825.00%
INTC220121P000505002022-01-19 3:50PM EST50.500.060.000.000.00-5102,79425.00%
INTC220121P000510002022-01-19 3:54PM EST51.000.090.000.000.00-1,1665,13212.50%
INTC220121P000515002022-01-19 3:59PM EST51.500.120.000.000.00-1,7184,50412.50%
INTC220121P000520002022-01-19 3:59PM EST52.000.150.000.000.00-1,1644,67412.50%
INTC220121P000525002022-01-19 3:59PM EST52.500.200.000.000.00-1,74748,4216.25%
INTC220121P000530002022-01-19 3:59PM EST53.000.320.000.000.00-2,5545,2246.25%
INTC220121P000535002022-01-19 3:59PM EST53.500.510.000.000.00-2,0213,7541.56%
INTC220121P000540002022-01-19 3:59PM EST54.000.790.000.000.00-19,7924,1120.00%
INTC220121P000545002022-01-19 3:57PM EST54.501.020.000.000.00-1,9186,2220.00%
INTC220121P000550002022-01-19 3:59PM EST55.001.430.000.000.00-3,08637,6190.00%
INTC220121P000555002022-01-19 3:56PM EST55.501.980.000.000.00-1791,4760.00%
INTC220121P000560002022-01-19 3:54PM EST56.002.260.000.000.00-1721,9650.00%
INTC220121P000565002022-01-19 3:54PM EST56.502.750.000.000.00-2,0141,9270.00%
INTC220121P000570002022-01-19 3:43PM EST57.003.110.000.000.00-423210.00%
INTC220121P000575002022-01-19 3:39PM EST57.503.680.000.000.00-10518,7630.00%
INTC220121P000580002022-01-19 10:07AM EST58.003.600.000.000.00-251590.00%
INTC220121P000585002022-01-19 9:45AM EST58.503.900.000.000.00-11170.00%
INTC220121P000590002022-01-13 11:46AM EST59.004.840.000.000.00-3950.00%
INTC220121P000595002022-01-18 12:06AM EST59.504.050.000.000.00--10.00%
INTC220121P000600002022-01-19 3:47PM EST60.006.100.000.000.00-19213,5060.00%
INTC220121P000610002022-01-19 3:44PM EST61.007.050.000.000.00--00.00%
INTC220121P000620002022-01-18 12:06AM EST62.008.600.000.000.00--00.00%
INTC220121P000625002022-01-19 1:32PM EST62.508.110.000.000.00-406,3650.00%
INTC220121P000630002022-01-19 3:55PM EST63.009.200.000.000.00-230.00%
INTC220121P000640002022-01-19 11:27AM EST64.0010.100.000.000.00---0.00%
INTC220121P000650002022-01-19 3:32PM EST65.0011.100.000.000.00-889,1530.00%
INTC220121P000675002022-01-18 10:29AM EST67.5012.950.000.000.00-61,6510.00%
INTC220121P000700002022-01-19 9:33AM EST70.0015.450.000.000.00-31,4100.00%
INTC220121P000725002022-01-05 10:19AM EST72.5016.700.000.000.00-4960.00%
INTC220121P000750002022-01-13 9:45AM EST75.0020.150.000.000.00-11790.00%
INTC220121P000775002022-01-19 1:30PM EST77.5023.150.000.000.00-31620.00%
INTC220121P000800002021-12-27 12:26PM EST80.0028.020.000.000.00-1170.00%
INTC220121P000850002021-11-10 2:28PM EST85.0034.1534.3034.500.00-445661.33%
INTC220121P000900002022-01-19 1:30PM EST90.0035.650.000.000.00-3170.00%
INTC220121P000950002021-10-29 11:37AM EST95.0046.2045.8046.500.00-12884.67%
INTC220121P001000002021-11-10 9:32AM EST100.0048.9049.3049.500.00-14786.91%