La bourse ferme dans 4 h 7 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,16-1,93 (-6,41 %)
À la clôture : 04:00PM EST
27,77 -0,39 (-1,38 %)
Avant Bourse : 07:22AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230217C000150002023-01-27 10:35AM EST15.0012.900.000.000.00-1370.00%
INTC230217C000160002023-01-26 3:36PM EST16.0013.900.000.000.00-15690.00%
INTC230217C000170002023-01-25 10:13AM EST17.0012.480.000.000.00-2490.00%
INTC230217C000180002023-01-18 1:33PM EST18.0010.800.000.000.00-10350.00%
INTC230217C000190002023-01-26 3:41PM EST19.0010.900.000.000.00-39910.00%
INTC230217C000200002023-01-27 3:55PM EST20.008.200.000.000.00-153830.00%
INTC230217C000210002023-01-27 9:40AM EST21.005.900.000.000.00-13490.00%
INTC230217C000220002023-01-27 11:26AM EST22.005.750.000.000.00-101610.00%
INTC230217C000225002023-01-27 9:58AM EST22.505.100.000.000.00-10580.00%
INTC230217C000230002023-01-27 12:00PM EST23.005.000.000.000.00-295670.00%
INTC230217C000235002023-01-27 10:46AM EST23.504.550.000.000.00-882560.00%
INTC230217C000240002023-01-27 3:58PM EST24.004.200.000.000.00-1422,3160.00%
INTC230217C000245002023-01-27 3:13PM EST24.503.600.000.000.00-205190.00%
INTC230217C000250002023-01-27 1:46PM EST25.003.050.000.000.00-1,2823,4310.00%
INTC230217C000255002023-01-27 1:53PM EST25.502.560.000.000.00-866690.00%
INTC230217C000260002023-01-27 3:32PM EST26.002.260.000.000.00-9934,0640.00%
INTC230217C000265002023-01-27 2:19PM EST26.501.790.000.000.00-3682490.00%
INTC230217C000270002023-01-27 3:59PM EST27.001.480.000.000.00-3,8705,2900.00%
INTC230217C000275002023-01-27 3:58PM EST27.501.120.000.000.00-8,6501,9080.00%
INTC230217C000280002023-01-27 3:59PM EST28.000.830.000.000.00-4,78511,8830.00%
INTC230217C000285002023-01-27 3:58PM EST28.500.610.000.000.00-4,0962,6771.56%
INTC230217C000290002023-01-27 3:59PM EST29.000.420.000.000.00-3,25623,1363.13%
INTC230217C000295002023-01-27 3:57PM EST29.500.280.000.000.00-1,2265,0086.25%
INTC230217C000300002023-01-27 3:59PM EST30.000.190.000.000.00-8,76645,7316.25%
INTC230217C000305002023-01-27 3:57PM EST30.500.130.000.000.00-5377,73112.50%
INTC230217C000310002023-01-27 3:59PM EST31.000.090.000.000.00-2,3417,31012.50%
INTC230217C000315002023-01-27 3:53PM EST31.500.070.000.000.00-2671,23712.50%
INTC230217C000320002023-01-27 3:57PM EST32.000.060.000.000.00-1,84317,54612.50%
INTC230217C000325002023-01-27 3:39PM EST32.500.050.000.000.00-34599812.50%
INTC230217C000330002023-01-27 3:57PM EST33.000.030.000.000.00-2,0039,66412.50%
INTC230217C000335002023-01-27 3:50PM EST33.500.040.000.000.00-15379325.00%
INTC230217C000340002023-01-27 3:58PM EST34.000.040.000.000.00-1,9546,59225.00%
INTC230217C000350002023-01-27 3:42PM EST35.000.020.000.000.00-7945,82325.00%
INTC230217C000360002023-01-27 1:36PM EST36.000.020.000.000.00-6292225.00%
INTC230217C000370002023-01-27 2:08PM EST37.000.010.000.000.00-38433825.00%
INTC230217C000380002023-01-27 1:04PM EST38.000.020.000.000.00-1319525.00%
INTC230217C000390002023-01-27 11:20AM EST39.000.010.000.000.00-1040925.00%
INTC230217C000400002023-01-27 2:39PM EST40.000.020.000.000.00-1144,40125.00%
INTC230217C000450002023-01-27 10:08AM EST45.000.010.000.000.00-553150.00%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230217P000150002023-01-20 10:45AM EST15.000.010.000.000.00-1031,64850.00%
INTC230217P000160002023-01-26 3:18PM EST16.000.010.000.000.00-322350.00%
INTC230217P000170002023-01-26 3:42PM EST17.000.010.000.000.00-20041950.00%
INTC230217P000180002023-01-27 11:02AM EST18.000.010.000.000.00-354850.00%
INTC230217P000190002023-01-27 2:43PM EST19.000.010.000.000.00-20151550.00%
INTC230217P000200002023-01-27 2:42PM EST20.000.020.000.000.00-1,0946,44025.00%
INTC230217P000210002023-01-27 2:59PM EST21.000.030.000.000.00-1701,94725.00%
INTC230217P000220002023-01-27 3:34PM EST22.000.030.000.000.00-37512,32725.00%
INTC230217P000225002023-01-27 11:58AM EST22.500.050.000.000.00-39332825.00%
INTC230217P000230002023-01-27 3:37PM EST23.000.050.000.000.00-2479,51125.00%
INTC230217P000235002023-01-27 3:05PM EST23.500.060.000.000.00-17461125.00%
INTC230217P000240002023-01-27 3:59PM EST24.000.080.000.000.00-1,7957,61612.50%
INTC230217P000245002023-01-27 3:50PM EST24.500.100.000.000.00-1,32598212.50%
INTC230217P000250002023-01-27 3:59PM EST25.000.130.000.000.00-2,51016,62012.50%
INTC230217P000255002023-01-27 3:51PM EST25.500.190.000.000.00-1,5784,99412.50%
INTC230217P000260002023-01-27 3:59PM EST26.000.260.000.000.00-4,57225,34012.50%
INTC230217P000265002023-01-27 3:59PM EST26.500.360.000.000.00-2,4532,1726.25%
INTC230217P000270002023-01-27 3:58PM EST27.000.500.000.000.00-6,55816,0916.25%
INTC230217P000275002023-01-27 3:59PM EST27.500.680.000.000.00-3,3215,3533.13%
INTC230217P000280002023-01-27 3:59PM EST28.000.920.000.000.00-2,26015,3800.78%
INTC230217P000285002023-01-27 3:57PM EST28.501.170.000.000.00-1,8042,3520.00%
INTC230217P000290002023-01-27 3:59PM EST29.001.550.000.000.00-1,51422,0640.00%
INTC230217P000295002023-01-27 3:57PM EST29.501.890.000.000.00-2884,0060.00%
INTC230217P000300002023-01-27 3:56PM EST30.002.330.000.000.00-1,13517,3040.00%
INTC230217P000305002023-01-27 3:52PM EST30.502.870.000.000.00-1802,1910.00%
INTC230217P000310002023-01-27 3:00PM EST31.003.370.000.000.00-483,2290.00%
INTC230217P000315002023-01-27 9:35AM EST31.505.100.000.000.00-12310.00%
INTC230217P000320002023-01-27 1:44PM EST32.004.450.000.000.00-551,8240.00%
INTC230217P000325002023-01-27 11:43AM EST32.504.940.000.000.00-43210.00%
INTC230217P000330002023-01-27 3:39PM EST33.005.250.000.000.00-221,0130.00%
INTC230217P000335002023-01-25 1:02PM EST33.504.350.000.000.00--280.00%
INTC230217P000340002023-01-27 3:25PM EST34.006.250.000.000.00-115790.00%
INTC230217P000350002023-01-27 12:29PM EST35.007.570.000.000.00-234550.00%
INTC230217P000360002023-01-27 11:39AM EST36.008.450.000.000.00-71720.00%
INTC230217P000370002023-01-26 10:05AM EST37.007.600.000.000.00-11000.00%
INTC230217P000380002023-01-27 11:26AM EST38.0010.600.000.000.00-35850.00%
INTC230217P000390002023-01-26 11:44AM EST39.009.750.000.000.00-11130.00%
INTC230217P000400002023-01-27 10:39AM EST40.0012.300.000.000.00-21750.00%
INTC230217P000450002023-01-27 1:44PM EST45.0017.400.000.000.00-21390.00%