La bourse ferme dans 1 h 50 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,49-0,13 (-0,24 %)
À partir de 09:40AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230120C000225002022-01-19 2:52PM EST22.5031.470.000.000.00-1330.00%
INTC230120C000250002022-01-14 9:38AM EST25.0030.000.000.000.00-24540.00%
INTC230120C000275002022-01-11 1:44PM EST27.5028.350.000.000.00-1750.00%
INTC230120C000300002022-01-19 12:30PM EST30.0024.500.000.000.00-91,1150.00%
INTC230120C000325002022-01-19 2:33PM EST32.5021.800.000.000.00-42200.00%
INTC230120C000350002022-01-19 1:58PM EST35.0019.900.000.000.00-12,9540.00%
INTC230120C000375002022-01-14 1:02PM EST37.5018.600.000.000.00-25800.00%
INTC230120C000400002022-01-19 1:11PM EST40.0015.850.000.000.00-196,0310.00%
INTC230120C000425002022-01-19 12:24PM EST42.5013.850.000.000.00-31,2340.00%
INTC230120C000450002022-01-19 3:41PM EST45.0011.490.000.000.00-876,6690.00%
INTC230120C000475002022-01-19 3:18PM EST47.5010.210.000.000.00-428,3690.00%
INTC230120C000500002022-01-19 3:29PM EST50.008.410.000.000.00-40232,9160.00%
INTC230120C000525002022-01-19 3:54PM EST52.507.270.000.000.00-8915,4200.00%
INTC230120C000550002022-01-19 3:59PM EST55.006.070.000.000.00-33569,1210.78%
INTC230120C000575002022-01-19 3:51PM EST57.505.200.000.000.00-15114,9571.56%
INTC230120C000600002022-01-19 3:55PM EST60.004.350.000.000.00-40232,3903.13%
INTC230120C000625002022-01-19 3:18PM EST62.503.750.000.000.00-14210,2133.13%
INTC230120C000650002022-01-19 3:28PM EST65.003.150.000.000.00-18417,2106.25%
INTC230120C000675002022-01-19 3:10PM EST67.502.660.000.000.00-3174,9456.25%
INTC230120C000700002022-01-19 3:40PM EST70.002.190.000.000.00-7347,6006.25%
INTC230120C000725002022-01-18 3:48PM EST72.502.100.000.000.00-18410,0516.25%
INTC230120C000750002022-01-19 3:08PM EST75.001.650.000.000.00-4116,5156.25%
INTC230120C000800002022-01-19 3:50PM EST80.001.180.000.000.00-51922,2386.25%
INTC230120C000850002022-01-19 12:45PM EST85.000.890.000.000.00-312,01112.50%
INTC230120C000900002022-01-19 3:50PM EST90.000.680.000.000.00-1716,88612.50%
INTC230120C000950002022-01-18 2:42PM EST95.000.550.000.000.00-1311,10512.50%
INTC230120C001000002022-01-19 3:51PM EST100.000.370.000.000.00-7220,03412.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230120P000225002022-01-19 3:39PM EST22.500.240.000.000.00-707,89525.00%
INTC230120P000250002022-01-19 1:04PM EST25.000.310.000.000.00-112,61112.50%
INTC230120P000275002022-01-19 9:55AM EST27.500.460.000.000.00-41,82112.50%
INTC230120P000300002022-01-19 2:38PM EST30.000.640.000.000.00-23,48612.50%
INTC230120P000325002022-01-18 3:47PM EST32.500.840.000.000.00-23,97912.50%
INTC230120P000350002022-01-19 3:45PM EST35.001.200.000.000.00-5014,46512.50%
INTC230120P000375002022-01-19 3:45PM EST37.501.580.000.000.00-715,4696.25%
INTC230120P000400002022-01-19 2:37PM EST40.002.060.000.000.00-6916,9286.25%
INTC230120P000425002022-01-19 12:55PM EST42.502.630.000.000.00-313,9926.25%
INTC230120P000450002022-01-19 3:59PM EST45.003.490.000.000.00-19231,9843.13%
INTC230120P000475002022-01-19 3:34PM EST47.504.400.000.000.00-4825,4453.13%
INTC230120P000500002022-01-19 3:59PM EST50.005.450.000.000.00-32437,5151.56%
INTC230120P000525002022-01-19 2:12PM EST52.506.450.000.000.00-608,9580.39%
INTC230120P000550002022-01-19 3:32PM EST55.007.900.000.000.00-7920,4720.00%
INTC230120P000575002022-01-19 10:44AM EST57.509.100.000.000.00-77,2810.00%
INTC230120P000600002022-01-19 3:58PM EST60.0011.300.000.000.00-385,3280.00%
INTC230120P000625002022-01-18 3:59PM EST62.5012.450.000.000.00-554,4010.00%
INTC230120P000650002022-01-19 10:38AM EST65.0014.650.000.000.00-13,3200.00%
INTC230120P000675002022-01-19 3:10PM EST67.5016.710.000.000.00-1007590.00%
INTC230120P000700002022-01-19 3:56PM EST70.0018.950.000.000.00-13830.00%
INTC230120P000725002022-01-19 2:26PM EST72.5020.850.000.000.00-12,5600.00%
INTC230120P000750002022-01-13 3:11PM EST75.0022.190.000.000.00-3,8204,4370.00%
INTC230120P000800002022-01-11 3:50PM EST80.0026.200.000.000.00-35,0250.00%
INTC230120P000850002022-01-04 11:28AM EST85.0033.240.000.000.00-101,7290.00%
INTC230120P000900002022-01-13 10:55AM EST90.0035.880.000.000.00-41,8590.00%
INTC230120P000950002021-11-18 2:46PM EST95.0046.1042.7046.850.00-124457.06%
INTC230120P001000002021-12-20 11:19AM EST100.0051.3046.5046.800.00-2222333.62%