La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,32+0,13 (+0,43 %)
À la clôture : 04:00PM EST
30,45 +0,13 (+0,43 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230317C000130002023-02-03 2:18PM EST13.0017.3017.2517.40+0.40+2.37%262090.63%
INTC230317C000140002023-02-03 3:40PM EST14.0016.2016.2516.40+4.45+37.87%1005081.25%
INTC230317C000150002023-02-03 2:18PM EST15.0015.3015.2515.40+0.30+2.00%151775.00%
INTC230317C000160002023-02-03 3:40PM EST16.0014.2514.2514.40+2.00+16.33%1055568.75%
INTC230317C000175002023-02-03 3:40PM EST17.5012.7512.7512.90+0.21+1.67%1106259.38%
INTC230317C000190002023-01-27 11:54AM EST19.008.9511.2511.400.00-101051.56%
INTC230317C000200002023-02-03 3:42PM EST20.0010.2510.2510.40+0.19+1.89%1,77740667.97%
INTC230317C000210002023-02-03 11:38AM EST21.009.979.209.40+2.92+41.42%4461.13%
INTC230317C000225002023-02-03 3:42PM EST22.507.777.757.90+1.02+15.11%3,6181,07251.17%
INTC230317C000240002023-02-03 3:42PM EST24.006.256.256.40+0.20+3.31%1,18542741.80%
INTC230317C000250002023-02-03 3:26PM EST25.005.245.255.40+0.04+0.77%1183,17035.74%
INTC230317C000260002023-02-03 3:12PM EST26.004.244.254.40+0.23+5.74%511,06129.88%
INTC230317C000275002023-02-03 3:50PM EST27.503.013.003.10+0.06+2.03%63028,76430.66%
INTC230317C000290002023-02-03 3:45PM EST29.001.931.912.02+0.04+2.12%7375,11631.15%
INTC230317C000300002023-02-03 3:58PM EST30.001.381.371.42+0.08+6.15%3,30629,66030.71%
INTC230317C000310002023-02-03 3:58PM EST31.000.910.910.96+0.06+7.06%2,60010,03730.66%
INTC230317C000325002023-02-03 3:59PM EST32.500.470.460.47+0.05+11.90%8,28421,19129.98%
INTC230317C000340002023-02-03 3:52PM EST34.000.220.210.24+0.02+10.00%1,2112,61631.15%
INTC230317C000350002023-02-03 3:59PM EST35.000.140.140.15+0.02+16.67%1,44320,86631.84%
INTC230317C000360002023-02-03 3:27PM EST36.000.090.090.10-0.01-10.00%53555533.01%
INTC230317C000375002023-02-03 2:59PM EST37.500.060.060.070.00-31215,74636.13%
INTC230317C000390002023-02-03 3:57PM EST39.000.040.030.04+0.01+33.33%2545737.50%
INTC230317C000400002023-02-03 3:40PM EST40.000.030.030.040.00-8165,98040.63%
INTC230317C000425002023-02-03 3:04PM EST42.500.030.000.03+0.01+50.00%1008,47746.09%
INTC230317C000450002023-01-31 2:25PM EST45.000.010.010.020.00-1012,29749.61%
INTC230317C000475002023-02-03 10:18AM EST47.500.020.010.02+0.01+100.00%24,99353.13%
INTC230317C000500002023-02-03 1:55PM EST50.000.010.000.020.00-520,05056.25%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230317P000130002023-01-27 10:22AM EST13.000.010.000.030.00-100605101.56%
INTC230317P000140002023-01-27 11:22AM EST14.000.010.000.030.00-10122892.97%
INTC230317P000150002023-01-30 11:26AM EST15.000.010.000.030.00-2581885.16%
INTC230317P000160002023-01-30 2:11PM EST16.000.010.000.030.00-111,11078.13%
INTC230317P000175002023-02-03 2:18PM EST17.500.020.010.03+0.01+100.00%1,3552,92170.31%
INTC230317P000190002023-02-03 2:21PM EST19.000.020.000.040.00-7311160.94%
INTC230317P000200002023-02-03 12:17PM EST20.000.030.020.03+0.01+50.00%99,95456.25%
INTC230317P000210002023-02-03 3:23PM EST21.000.030.030.04-0.02-40.00%768253.13%
INTC230317P000225002023-02-03 3:34PM EST22.500.060.060.07-0.02-25.00%819,80150.00%
INTC230317P000240002023-02-03 3:57PM EST24.000.090.090.10-0.03-25.00%1741,01243.95%
INTC230317P000250002023-02-03 3:57PM EST25.000.140.140.15-0.03-17.65%62720,93241.41%
INTC230317P000260002023-02-03 3:47PM EST26.000.250.220.24-0.01-3.85%2245,31039.75%
INTC230317P000275002023-02-03 3:55PM EST27.500.450.440.46-0.04-8.16%1,18925,04737.26%
INTC230317P000290002023-02-03 3:48PM EST29.000.880.830.89-0.04-4.35%1,6074,07036.28%
INTC230317P000300002023-02-03 3:55PM EST30.001.271.261.31-0.05-3.79%3,52615,47835.89%
INTC230317P000310002023-02-03 3:55PM EST31.001.801.801.84-0.07-3.74%81627335.60%
INTC230317P000325002023-02-03 3:52PM EST32.502.892.822.90-0.16-5.25%1863,53137.11%
INTC230317P000340002023-02-03 11:39AM EST34.003.604.104.20-0.75-17.24%33241.21%
INTC230317P000350002023-02-03 2:23PM EST35.005.125.005.15-0.23-4.30%905,82145.26%
INTC230317P000360002023-02-01 3:37PM EST36.006.965.956.100.00-51248.68%
INTC230317P000375002023-02-03 2:32PM EST37.507.587.457.60-2.17-22.26%111,98052.73%
INTC230317P000400002023-02-03 2:50PM EST40.0010.119.9510.10-1.08-9.65%81,13763.28%
INTC230317P000425002023-01-06 10:05AM EST42.5014.9912.4512.750.00-1322876.47%
INTC230317P000450002023-01-06 3:58PM EST45.0016.4514.9515.100.00-13281.25%
INTC230317P000475002023-02-02 9:30AM EST47.5018.5517.4517.600.00-67189.16%
INTC230317P000500002023-01-23 2:04PM EST50.0019.9119.9520.150.00-51597.95%