La bourse ferme dans 2 h 29 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
53,94 +0,32 (+0,60 %)
Avant Bourse : 09:01AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617C000250002022-01-07 2:06PM EST25.0030.740.000.000.00-5670.00%
INTC220617C000275002022-01-12 1:23PM EST27.5028.000.000.000.00-1140.00%
INTC220617C000300002022-01-13 10:54AM EST30.0025.410.000.000.00-11350.00%
INTC220617C000325002022-01-14 11:28AM EST32.5021.210.000.000.00-2500.00%
INTC220617C000350002022-01-06 10:07AM EST35.0018.980.000.000.00-11860.00%
INTC220617C000375002022-01-19 9:46AM EST37.5017.300.000.000.00-11810.00%
INTC220617C000400002022-01-18 11:43AM EST40.0015.520.000.000.00-49970.00%
INTC220617C000425002022-01-19 10:41AM EST42.5012.300.000.000.00-15580.00%
INTC220617C000450002022-01-19 3:45PM EST45.009.950.000.000.00-148070.00%
INTC220617C000475002022-01-19 3:54PM EST47.507.900.000.000.00-1101,0220.00%
INTC220617C000500002022-01-19 3:48PM EST50.006.350.000.000.00-5934,2880.00%
INTC220617C000525002022-01-19 3:58PM EST52.504.850.000.000.00-1187,4390.00%
INTC220617C000550002022-01-19 3:54PM EST55.003.700.000.000.00-61810,8921.56%
INTC220617C000575002022-01-19 3:24PM EST57.502.740.000.000.00-2139,6533.13%
INTC220617C000600002022-01-19 3:59PM EST60.001.970.000.000.00-50628,1133.13%
INTC220617C000625002022-01-19 3:32PM EST62.501.510.000.000.00-1686,3726.25%
INTC220617C000650002022-01-19 3:56PM EST65.001.100.000.000.00-35425,9596.25%
INTC220617C000675002022-01-19 3:56PM EST67.500.820.000.000.00-3542,7906.25%
INTC220617C000700002022-01-19 11:56AM EST70.000.660.000.000.00-26022,83212.50%
INTC220617C000725002022-01-19 3:09PM EST72.500.500.000.000.00-49,19412.50%
INTC220617C000750002022-01-19 2:05PM EST75.000.400.000.000.00-610,51112.50%
INTC220617C000800002022-01-18 9:30AM EST80.000.350.000.000.00-37,00612.50%
INTC220617C000850002022-01-18 2:19PM EST85.000.230.000.000.00-239,34012.50%
INTC220617C000900002022-01-19 1:20PM EST90.000.140.000.000.00-369,07812.50%
INTC220617C000950002022-01-18 10:21AM EST95.000.120.000.000.00-25155125.00%
INTC220617C001000002022-01-19 11:53AM EST100.000.080.000.000.00-5804,50025.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220617P000250002022-01-18 1:07PM EST25.000.060.000.000.00-153,23525.00%
INTC220617P000275002022-01-11 2:39PM EST27.500.100.000.000.00-654625.00%
INTC220617P000300002022-01-19 1:52PM EST30.000.140.000.000.00-18,02325.00%
INTC220617P000325002022-01-19 9:48AM EST32.500.200.000.000.00-41,76612.50%
INTC220617P000350002022-01-19 3:32PM EST35.000.310.000.000.00-69,84612.50%
INTC220617P000375002022-01-18 2:08PM EST37.500.410.000.000.00-119,39312.50%
INTC220617P000400002022-01-18 1:30PM EST40.000.620.000.000.00-55713,46612.50%
INTC220617P000425002022-01-19 3:58PM EST42.501.020.000.000.00-6517,7686.25%
INTC220617P000450002022-01-19 3:48PM EST45.001.480.000.000.00-442,1896.25%
INTC220617P000475002022-01-19 3:46PM EST47.502.080.000.000.00-4727,8196.25%
INTC220617P000500002022-01-19 3:59PM EST50.003.000.000.000.00-18642,2043.13%
INTC220617P000525002022-01-19 3:34PM EST52.503.950.000.000.00-10915,8160.78%
INTC220617P000550002022-01-19 3:59PM EST55.005.400.000.000.00-19212,2680.00%
INTC220617P000575002022-01-19 11:38AM EST57.506.750.000.000.00-1113,1350.00%
INTC220617P000600002022-01-19 10:50AM EST60.008.450.000.000.00-187,0180.00%
INTC220617P000625002022-01-19 1:32PM EST62.5010.160.000.000.00-78650.00%
INTC220617P000650002022-01-19 3:59PM EST65.0012.900.000.000.00-45,1040.00%
INTC220617P000675002022-01-19 1:09PM EST67.5014.500.000.000.00-256820.00%
INTC220617P000700002022-01-12 1:52PM EST70.0015.800.000.000.00-139810.00%
INTC220617P000725002022-01-19 3:48PM EST72.5019.600.000.000.00-121580.00%
INTC220617P000750002022-01-19 3:48PM EST75.0021.990.000.000.00-189980.00%
INTC220617P000800002022-01-19 11:13AM EST80.0026.750.000.000.00-58770.00%
INTC220617P000850002022-01-04 1:04PM EST85.0032.350.000.000.00-12,5260.00%
INTC220617P000900002021-11-23 11:40AM EST90.0040.9438.6538.950.00-118275.98%
INTC220617P000950002021-11-08 10:40AM EST95.0043.6544.5544.950.00-12690.09%
INTC220617P001000002022-01-07 11:29AM EST100.0047.000.000.000.00-1460.00%