La bourse ferme dans 1 h 40 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,40-0,22 (-0,42 %)
À partir de 09:50AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220318C000250002022-01-18 9:54AM EST25.0030.4528.5529.500.00-111132.13%
INTC220318C000275002021-12-15 2:37PM EST27.5022.3528.1528.350.00-2621175.10%
INTC220318C000300002021-12-22 2:00PM EST30.0020.8423.8523.900.00-12298.10%
INTC220318C000325002022-01-05 10:22AM EST32.5023.6521.2021.450.00-112684.38%
INTC220318C000350002022-01-14 2:24PM EST35.0020.5018.7019.050.00-524575.88%
INTC220318C000375002022-01-19 3:59PM EST37.5016.1516.3516.500.00-527067.48%
INTC220318C000400002022-01-19 3:36PM EST40.0013.9513.7514.100.00-331,02557.72%
INTC220318C000425002022-01-18 3:54PM EST42.5012.5011.4511.600.00-3811,29250.88%
INTC220318C000450002022-01-19 3:47PM EST45.009.229.159.300.00-1004,18147.12%
INTC220318C000475002022-01-19 3:54PM EST47.506.826.857.000.00-1,3122,85940.38%
INTC220318C000500002022-01-19 3:55PM EST50.005.004.905.000.00-14511,92836.55%
INTC220318C000525002022-01-20 9:30AM EST52.503.413.403.50+0.06+1.79%213,98936.04%
INTC220318C000550002022-01-19 3:59PM EST55.002.102.142.180.00-1,45022,67533.81%
INTC220318C000575002022-01-19 3:59PM EST57.501.301.321.350.00-48412,48533.62%
INTC220318C000600002022-01-20 9:34AM EST60.000.810.770.80+0.01+1.25%4315,30233.57%
INTC220318C000625002022-01-19 3:36PM EST62.500.480.460.480.00-3886,05434.13%
INTC220318C000650002022-01-20 9:34AM EST65.000.290.290.30-0.01-3.33%513,79035.16%
INTC220318C000700002022-01-20 9:34AM EST70.000.130.130.140.00-87,60838.18%
INTC220318C000750002022-01-19 3:57PM EST75.000.070.000.000.00-134,89525.00%
INTC220318C000800002022-01-19 2:10PM EST80.000.050.000.000.00-62,13725.00%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220318P000250002022-01-18 1:00PM EST25.000.030.020.030.00-12,49477.34%
INTC220318P000275002022-01-13 12:06PM EST27.500.030.030.040.00-513671.09%
INTC220318P000300002022-01-11 10:47AM EST30.000.050.040.060.00-112565.63%
INTC220318P000325002022-01-14 2:25PM EST32.500.070.000.000.00-28225.00%
INTC220318P000350002022-01-19 3:58PM EST35.000.100.100.110.00-474355.66%
INTC220318P000375002022-01-19 3:36PM EST37.500.140.000.000.00-21,00225.00%
INTC220318P000400002022-01-19 3:54PM EST40.000.210.200.220.00-285,61746.58%
INTC220318P000425002022-01-19 3:54PM EST42.500.320.310.330.00-9810,29242.48%
INTC220318P000450002022-01-19 3:58PM EST45.000.520.510.530.00-17514,84839.21%
INTC220318P000475002022-01-20 9:30AM EST47.500.850.860.88-0.04-4.49%2121,17836.62%
INTC220318P000500002022-01-19 3:59PM EST50.001.521.431.460.00-26725,80534.60%
INTC220318P000525002022-01-19 3:55PM EST52.502.382.342.370.00-86510,31333.23%
INTC220318P000550002022-01-20 9:34AM EST55.003.643.603.70-0.16-4.21%27,57432.81%
INTC220318P000575002022-01-19 3:32PM EST57.505.405.255.350.00-3482,57132.23%
INTC220318P000600002022-01-19 3:54PM EST60.007.307.207.300.00-2441,45831.84%
INTC220318P000625002022-01-19 10:52AM EST62.509.059.459.550.00-1771933.40%
INTC220318P000650002022-01-18 2:53PM EST65.0010.5111.6011.900.00-574135.06%
INTC220318P000700002022-01-19 10:06AM EST70.0015.9516.5016.700.00-310635.74%
INTC220318P000750002022-01-19 2:21PM EST75.0021.3521.5021.750.00-2215246.09%
INTC220318P000800002022-01-18 2:10PM EST80.0025.2726.3026.700.00-215649.61%