La bourse ferme dans 2 h 23 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
54,04 +0,42 (+0,78 %)
Avant Bourse : 09:07AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220715C000275002021-12-13 12:34PM EST27.5022.900.000.000.00-200.00%
INTC220715C000300002022-01-05 10:00AM EST30.0025.400.000.000.00-5100.00%
INTC220715C000325002022-01-11 9:41AM EST32.5022.600.000.000.00-110.00%
INTC220715C000350002021-12-28 3:45PM EST35.0019.850.000.000.00-1140.00%
INTC220715C000375002022-01-19 9:44AM EST37.5017.300.000.000.00-19240.00%
INTC220715C000400002022-01-19 3:16PM EST40.0014.500.000.000.00-491640.00%
INTC220715C000425002022-01-19 10:37AM EST42.5012.500.000.000.00-2830.00%
INTC220715C000450002022-01-19 2:56PM EST45.0010.250.000.000.00-101340.00%
INTC220715C000475002022-01-19 11:01AM EST47.508.550.000.000.00-184940.00%
INTC220715C000500002022-01-19 2:30PM EST50.006.720.000.000.00-652,3670.00%
INTC220715C000525002022-01-19 10:54AM EST52.505.410.000.000.00-151,0160.00%
INTC220715C000550002022-01-19 2:37PM EST55.004.100.000.000.00-452,3250.78%
INTC220715C000575002022-01-19 3:51PM EST57.503.050.000.000.00-241,4653.13%
INTC220715C000600002022-01-19 3:48PM EST60.002.350.000.000.00-9705,6913.13%
INTC220715C000650002022-01-19 2:38PM EST65.001.350.000.000.00-655,4546.25%
INTC220715C000700002022-01-19 3:26PM EST70.000.810.000.000.00-2171,3656.25%
INTC220715C000750002022-01-18 2:20PM EST75.000.610.000.000.00-3210112.50%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220715P000275002021-12-28 9:56AM EST27.500.180.000.000.00-611925.00%
INTC220715P000300002022-01-12 11:35AM EST30.000.180.000.000.00-32725.00%
INTC220715P000325002022-01-19 3:49PM EST32.500.260.000.000.00-91,59812.50%
INTC220715P000350002022-01-14 1:50PM EST35.000.370.000.000.00-2510912.50%
INTC220715P000375002022-01-19 11:09AM EST37.500.540.000.000.00-11,57012.50%
INTC220715P000400002022-01-19 10:22AM EST40.000.750.000.000.00-1047112.50%
INTC220715P000425002022-01-19 2:33PM EST42.501.130.000.000.00-818356.25%
INTC220715P000450002022-01-19 12:27PM EST45.001.550.000.000.00-21,4546.25%
INTC220715P000475002022-01-19 9:38AM EST47.502.100.000.000.00-161,7023.13%
INTC220715P000500002022-01-19 2:56PM EST50.003.100.000.000.00-326463.13%
INTC220715P000525002022-01-19 9:38AM EST52.503.900.000.000.00-144630.78%
INTC220715P000550002022-01-19 12:36PM EST55.005.400.000.000.00-235710.00%
INTC220715P000575002022-01-19 3:33PM EST57.507.150.000.000.00-701,0210.00%
INTC220715P000600002022-01-19 12:12PM EST60.008.600.000.000.00-52,9620.00%
INTC220715P000650002022-01-10 1:36PM EST65.0012.500.000.000.00-54,5390.00%
INTC220715P000700002022-01-10 1:34PM EST70.0017.000.000.000.00-13030.00%
INTC220715P000750002022-01-19 3:57PM EST75.0022.200.000.000.00-330.00%