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’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230421C000130002023-02-03 2:18PM EST13.0017.3517.2517.40+1.45+9.12%151965.63%
INTC230421C000150002023-02-03 3:31PM EST15.0015.3015.2515.40+0.30+2.00%281756.25%
INTC230421C000160002023-02-03 2:18PM EST16.0014.3514.2514.40+0.45+3.24%151850.00%
INTC230421C000175002023-02-03 2:18PM EST17.5012.8512.7512.90+0.65+5.33%303663.87%
INTC230421C000190002023-01-31 10:16AM EST19.008.7011.2511.400.00-51155.47%
INTC230421C000200002023-02-03 3:40PM EST20.0010.3010.2510.40+2.60+33.77%77650.20%
INTC230421C000210002023-02-03 2:55PM EST21.009.259.259.40+1.75+23.33%111345.12%
INTC230421C000225002023-02-03 12:53PM EST22.508.107.757.90+1.10+15.71%7620537.89%
INTC230421C000240002023-02-03 10:11AM EST24.006.376.306.55+0.10+1.59%1821739.55%
INTC230421C000250002023-02-03 3:26PM EST25.005.465.455.60+0.16+3.02%1282,19236.23%
INTC230421C000260002023-02-03 3:56PM EST26.004.674.604.75+0.41+9.62%921,68135.65%
INTC230421C000275002023-02-03 3:23PM EST27.503.403.403.55+0.05+1.49%1,82710,99334.03%
INTC230421C000290002023-02-03 3:26PM EST29.002.422.392.50+0.11+4.76%3249,01132.45%
INTC230421C000300002023-02-03 3:56PM EST30.001.861.841.89+0.10+5.68%2,44814,34331.25%
INTC230421C000310002023-02-03 3:53PM EST31.001.381.351.42+0.09+6.98%1,5036,60330.96%
INTC230421C000325002023-02-03 3:49PM EST32.500.810.810.86+0.06+8.00%14,17713,35230.23%
INTC230421C000340002023-02-03 3:58PM EST34.000.470.460.50+0.08+20.51%2,8564,46329.93%
INTC230421C000350002023-02-03 3:59PM EST35.000.330.310.33+0.05+17.86%1,11814,71229.59%
INTC230421C000360002023-02-03 3:39PM EST36.000.220.220.24+0.03+15.79%5335,28930.27%
INTC230421C000375002023-02-03 3:48PM EST37.500.130.130.15+0.01+8.33%3595,23131.35%
INTC230421C000390002023-02-03 2:11PM EST39.000.100.080.10+0.02+25.00%1344332.72%
INTC230421C000400002023-02-03 3:18PM EST40.000.070.070.08+0.02+40.00%1,4883,01533.79%
INTC230421C000410002023-02-03 12:20PM EST41.000.060.040.06+0.02+50.00%2056534.38%
INTC230421C000425002023-02-03 11:24AM EST42.500.060.020.05+0.03+100.00%7003,65936.72%
INTC230421C000440002023-02-03 9:49AM EST44.000.030.030.040.00-1025238.28%
INTC230421C000450002023-02-03 1:01PM EST45.000.030.020.04+0.01+50.00%11,88140.23%
INTC230421C000475002023-02-03 9:54AM EST47.500.020.000.050.00-1063446.29%
INTC230421C000500002023-01-31 10:46AM EST50.000.020.010.020.00-213,34544.92%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230421P000130002023-02-03 3:54PM EST13.000.020.000.030.00-1187,88775.00%
INTC230421P000140002023-01-31 10:01AM EST14.000.020.000.040.00-351,10071.09%
INTC230421P000150002023-01-30 9:58AM EST15.000.020.000.040.00-11,16364.84%
INTC230421P000160002023-02-03 3:50PM EST16.000.030.000.04-0.01-25.00%213459.38%
INTC230421P000175002023-02-03 11:44AM EST17.500.030.020.04-0.02-40.00%478854.69%
INTC230421P000190002023-02-03 11:26AM EST19.000.040.030.05-0.01-20.00%1283,94951.17%
INTC230421P000200002023-02-03 12:17PM EST20.000.060.040.070.00-71,28749.02%
INTC230421P000210002023-02-03 3:32PM EST21.000.090.070.090.00-1,2577,82246.09%
INTC230421P000225002023-02-03 12:03PM EST22.500.120.120.14-0.04-25.00%148,89342.58%
INTC230421P000240002023-02-03 3:28PM EST24.000.230.210.23-0.02-8.00%134,27139.65%
INTC230421P000250002023-02-03 3:54PM EST25.000.310.300.32-0.02-6.06%5939,59137.79%
INTC230421P000260002023-02-03 3:54PM EST26.000.440.430.45-0.09-16.98%1,1519,23636.28%
INTC230421P000275002023-02-03 3:58PM EST27.500.730.730.78-0.04-5.19%9319,64235.16%
INTC230421P000290002023-02-03 3:35PM EST29.001.241.191.22-0.14-10.14%3785,64933.23%
INTC230421P000300002023-02-03 3:59PM EST30.001.621.611.64-0.06-3.57%1,1268,77032.52%
INTC230421P000310002023-02-03 3:38PM EST31.002.182.112.17-0.10-4.39%9061,34832.25%
INTC230421P000325002023-02-03 2:31PM EST32.503.163.053.15-0.04-1.25%175,53132.37%
INTC230421P000340002023-02-03 11:25AM EST34.003.654.204.35-1.16-24.12%128333.89%
INTC230421P000350002023-02-03 3:55PM EST35.005.155.105.20-0.35-6.36%51,29134.72%
INTC230421P000360002023-02-03 12:58PM EST36.005.956.006.15-2.55-30.00%28137.35%
INTC230421P000375002023-01-30 9:41AM EST37.509.907.457.600.00-220241.31%
INTC230421P000390002023-01-30 3:06PM EST39.0011.408.909.150.00-54847.80%
INTC230421P000400002023-02-03 12:35PM EST40.009.679.9510.15-0.63-6.12%160750.98%
INTC230421P000410002023-01-26 12:51PM EST41.0011.8010.9511.100.00-7910352.30%
INTC230421P000425002023-01-26 12:50PM EST42.5013.3012.4012.650.00-113253.71%
INTC230421P000440002023-01-26 12:50PM EST44.0014.8013.9514.150.00-12058.59%
INTC230421P000450002023-01-20 3:07PM EST45.0016.3014.9515.150.00-1910261.04%
INTC230421P000475002023-02-02 9:32AM EST47.5018.5017.4517.650.00-2266.89%
INTC230421P000500002023-01-26 10:06AM EST50.0020.5019.9020.150.00-11371.19%