La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,61+1,20 (+3,21 %)
À la clôture : 04:00PM EDT
38,61 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
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
INTC230120C000225002022-06-23 12:53PM EDT22.5014.8016.2016.500.00-11,12450.29%
INTC230120C000250002022-06-24 2:36PM EDT25.0013.8513.8514.15+0.63+4.77%42,15745.90%
INTC230120C000275002022-06-21 2:22PM EDT27.5011.0211.6511.900.00-59842.68%
INTC230120C000300002022-06-24 3:55PM EDT30.009.629.509.80+1.22+14.52%231,43040.43%
INTC230120C000325002022-06-24 10:34AM EDT32.507.757.607.85+0.86+12.48%4154838.31%
INTC230120C000350002022-06-24 2:24PM EDT35.005.915.906.10+0.66+12.57%233,29336.50%
INTC230120C000375002022-06-24 3:54PM EDT37.504.454.454.55+0.55+14.10%201,06934.64%
INTC230120C000400002022-06-24 3:49PM EDT40.003.253.203.35+0.50+18.18%23013,54533.86%
INTC230120C000425002022-06-24 3:51PM EDT42.502.192.182.32+0.36+19.67%23710,82332.50%
INTC230120C000450002022-06-24 3:59PM EDT45.001.511.451.57+0.26+20.80%68124,73331.62%
INTC230120C000475002022-06-24 3:47PM EDT47.500.940.941.00+0.11+13.25%13515,57030.59%
INTC230120C000500002022-06-24 3:59PM EDT50.000.650.630.65+0.12+22.64%30955,92630.27%
INTC230120C000525002022-06-24 3:18PM EDT52.500.420.390.48+0.06+16.67%12027,70431.20%
INTC230120C000550002022-06-24 3:52PM EDT55.000.300.270.30+0.06+25.00%9791,83430.76%
INTC230120C000575002022-06-24 3:47PM EDT57.500.200.200.22+0.02+11.11%3818,24731.54%
INTC230120C000600002022-06-24 3:52PM EDT60.000.160.130.19+0.02+14.29%14355,41433.11%
INTC230120C000625002022-06-24 1:31PM EDT62.500.130.110.16+0.02+18.18%411,12534.38%
INTC230120C000650002022-06-24 2:50PM EDT65.000.100.070.10+0.01+11.11%2620,15933.89%
INTC230120C000675002022-06-24 12:52PM EDT67.500.080.050.110.00-106,57336.43%
INTC230120C000700002022-06-24 1:04PM EDT70.000.080.070.10+0.02+33.33%2047,03637.79%
INTC230120C000725002022-06-22 12:57PM EDT72.500.070.050.100.00-310,19739.55%
INTC230120C000750002022-06-21 11:06AM EDT75.000.050.020.060.00-120,28938.48%
INTC230120C000800002022-06-24 10:37AM EDT80.000.050.040.05+0.01+25.00%723,66440.63%
INTC230120C000850002022-06-16 2:31PM EDT85.000.040.020.070.00-1211,86545.31%
INTC230120C000900002022-06-23 3:48PM EDT90.000.040.000.070.00-3316,80547.85%
INTC230120C000950002022-06-24 10:19AM EDT95.000.030.010.05+0.01+50.00%211,23748.44%
INTC230120C001000002022-06-24 1:56PM EDT100.000.030.010.05+0.01+50.00%323,89350.78%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230120P000200002022-06-24 2:37PM EDT20.000.230.180.23-0.07-23.33%94626951.66%
INTC230120P000225002022-06-23 10:53AM EDT22.500.370.330.39-0.06-13.95%109,81650.29%
INTC230120P000250002022-06-24 1:24PM EDT25.000.530.490.56-0.19-26.39%462,45546.39%
INTC230120P000275002022-06-24 3:51PM EDT27.500.800.750.84-0.22-21.57%2,9838,54343.60%
INTC230120P000300002022-06-24 2:09PM EDT30.001.201.131.23-0.34-22.08%2712,53940.99%
INTC230120P000325002022-06-24 3:56PM EDT32.501.731.671.78-0.48-21.72%4169,19038.79%
INTC230120P000350002022-06-24 3:45PM EDT35.002.502.422.55-0.55-18.03%19421,13537.11%
INTC230120P000375002022-06-24 2:15PM EDT37.503.553.353.55-0.51-12.56%49920,69935.65%
INTC230120P000400002022-06-24 3:51PM EDT40.004.744.654.75-0.74-13.50%1,54732,71033.96%
INTC230120P000425002022-06-24 3:50PM EDT42.506.316.156.30-0.69-9.86%17336,46333.30%
INTC230120P000450002022-06-24 3:44PM EDT45.008.127.858.10-0.88-9.78%38138,37633.01%
INTC230120P000475002022-06-24 3:33PM EDT47.5010.159.8010.05-0.96-8.64%19326,76032.42%
INTC230120P000500002022-06-24 3:59PM EDT50.0012.1511.9012.20-1.05-7.95%15137,55332.52%
INTC230120P000525002022-06-23 10:26AM EDT52.5015.4814.2014.600.00-114,99534.86%
INTC230120P000550002022-06-23 11:34AM EDT55.0018.0416.6016.950.00-521,32335.89%
INTC230120P000575002022-06-17 2:41PM EDT57.5020.7519.0519.450.00-467,30038.97%
INTC230120P000600002022-06-21 10:22AM EDT60.0022.3321.4521.900.00-265,25540.92%
INTC230120P000625002022-06-23 3:44PM EDT62.5025.4223.9524.400.00-124,23843.56%
INTC230120P000650002022-06-21 12:05PM EDT65.0027.5026.4526.850.00-223,19145.02%
INTC230120P000675002022-06-24 1:21PM EDT67.5029.1028.9529.30+6.05+26.25%484046.24%
INTC230120P000700002022-06-16 10:00AM EDT70.0032.7531.4031.800.00-23,25448.44%
INTC230120P000725002022-06-09 2:11PM EDT72.5031.9333.8534.350.00-102,59251.71%
INTC230120P000750002022-06-10 12:41PM EDT75.0035.8336.4036.850.00-104,45353.76%
INTC230120P000800002022-06-13 1:22PM EDT80.0042.0041.4041.800.00-15,02450.00%
INTC230120P000850002022-06-10 12:55PM EDT85.0045.9046.3546.750.00-101,72351.07%
INTC230120P000900002022-06-23 1:43PM EDT90.0053.1451.3551.750.00-11,80754.00%
INTC230120P000950002022-05-23 11:31AM EDT95.0052.9057.5557.950.00-3921384.81%
INTC230120P001000002022-06-09 3:56PM EDT100.0060.0061.3561.750.00-408259.28%