Marchés français ouverture 32 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,95-0,21 (-0,75 %)
À la clôture : 04:00PM EST
27,97 +0,02 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230616C000130002023-01-20 3:41PM EST13.0016.100.000.000.00-100.00%
INTC230616C000140002022-12-27 2:46PM EST14.0012.1015.9016.250.00--10146.63%
INTC230616C000150002023-01-27 10:07AM EST15.0012.800.000.000.00-300.00%
INTC230616C000160002022-11-18 12:15PM EST16.0014.0511.0511.300.00-170.00%
INTC230616C000175002023-01-09 3:38PM EST17.5011.970.000.000.00-100.00%
INTC230616C000190002023-01-09 10:34AM EST19.0010.710.000.000.00-100.00%
INTC230616C000200002023-01-30 3:42PM EST20.008.040.000.000.00-2100.00%
INTC230616C000210002023-01-27 2:21PM EST21.007.230.000.000.00-300.00%
INTC230616C000225002023-01-27 2:14PM EST22.505.900.000.000.00-13100.00%
INTC230616C000240002023-01-30 12:31PM EST24.004.700.000.000.00-300.00%
INTC230616C000250002023-01-30 2:42PM EST25.003.920.000.000.00-2800.00%
INTC230616C000260002023-01-30 12:38PM EST26.003.250.000.000.00-4600.00%
INTC230616C000275002023-01-30 3:22PM EST27.502.290.000.000.00-13300.00%
INTC230616C000290002023-01-30 3:55PM EST29.001.690.000.000.00-41701.56%
INTC230616C000300002023-01-30 3:52PM EST30.001.300.000.000.00-78903.13%
INTC230616C000310002023-01-30 3:52PM EST31.000.970.000.000.00-13703.13%
INTC230616C000325002023-01-30 3:20PM EST32.500.660.000.000.00-22406.25%
INTC230616C000340002023-01-30 2:44PM EST34.000.440.000.000.00-35506.25%
INTC230616C000350002023-01-30 3:57PM EST35.000.320.000.000.00-13006.25%
INTC230616C000360002023-01-30 3:49PM EST36.000.230.000.000.00-118012.50%
INTC230616C000375002023-01-30 3:14PM EST37.500.170.000.000.00-99012.50%
INTC230616C000390002023-01-30 2:01PM EST39.000.120.000.000.00-41012.50%
INTC230616C000400002023-01-30 3:56PM EST40.000.100.000.000.00-1,000012.50%
INTC230616C000410002023-01-27 3:59PM EST41.000.070.000.000.00-27012.50%
INTC230616C000425002023-01-30 11:08AM EST42.500.060.000.000.00-41012.50%
INTC230616C000440002023-01-30 11:17AM EST44.000.050.000.000.00-9012.50%
INTC230616C000450002023-01-30 2:00PM EST45.000.040.000.000.00-32012.50%
INTC230616C000475002023-01-30 1:27PM EST47.500.030.000.000.00-6025.00%
INTC230616C000500002023-01-30 11:06AM EST50.000.030.000.000.00-16025.00%
INTC230616C000525002023-01-27 1:45PM EST52.500.020.000.000.00-56025.00%
INTC230616C000550002023-01-30 1:19PM EST55.000.010.000.000.00-3025.00%
INTC230616C000575002023-01-27 12:23PM EST57.500.040.000.000.00-107025.00%
INTC230616C000600002023-01-30 9:57AM EST60.000.020.000.000.00-40025.00%
INTC230616C000650002023-01-30 9:30AM EST65.000.010.000.000.00-2025.00%
INTC230616C000700002023-01-25 2:54PM EST70.000.010.000.000.00-50025.00%
INTC230616C000750002023-01-30 10:17AM EST75.000.010.000.000.00-50025.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230616P000130002023-01-30 10:20AM EST13.000.050.000.000.00-5025.00%
INTC230616P000140002023-01-27 12:41PM EST14.000.050.000.000.00-3025.00%
INTC230616P000150002023-01-30 2:49PM EST15.000.070.000.000.00-1025.00%
INTC230616P000160002023-01-27 1:49PM EST16.000.090.000.000.00-1,039025.00%
INTC230616P000175002023-01-30 2:20PM EST17.500.140.000.000.00-1012.50%
INTC230616P000190002023-01-30 9:30AM EST19.000.200.000.000.00-1012.50%
INTC230616P000200002023-01-30 2:28PM EST20.000.290.000.000.00-45012.50%
INTC230616P000210002023-01-30 3:57PM EST21.000.380.000.000.00-4012.50%
INTC230616P000225002023-01-30 3:48PM EST22.500.580.000.000.00-10506.25%
INTC230616P000240002023-01-30 3:30PM EST24.000.900.000.000.00-3806.25%
INTC230616P000250002023-01-30 3:58PM EST25.001.140.000.000.00-73906.25%
INTC230616P000260002023-01-30 3:28PM EST26.001.500.000.000.00-7103.13%
INTC230616P000275002023-01-30 3:55PM EST27.502.060.000.000.00-64400.78%
INTC230616P000290002023-01-30 3:39PM EST29.002.880.000.000.00-33600.00%
INTC230616P000300002023-01-30 2:40PM EST30.003.500.000.000.00-3600.00%
INTC230616P000310002023-01-30 3:41PM EST31.004.250.000.000.00-300.00%
INTC230616P000325002023-01-30 3:58PM EST32.505.300.000.000.00-3700.00%
INTC230616P000340002023-01-30 1:33PM EST34.006.680.000.000.00-200.00%
INTC230616P000350002023-01-30 3:36PM EST35.007.450.000.000.00-300.00%
INTC230616P000360002023-01-27 11:26AM EST36.008.650.000.000.00-5000.00%
INTC230616P000375002023-01-27 3:14PM EST37.509.750.000.000.00-4300.00%
INTC230616P000390002023-01-27 9:46AM EST39.0012.200.000.000.00-200.00%
INTC230616P000400002023-01-30 11:03AM EST40.0012.300.000.000.00-1300.00%
INTC230616P000410002022-12-02 10:58AM EST41.0012.1114.6014.950.00-141474.88%
INTC230616P000425002023-01-30 3:52PM EST42.5014.800.000.000.00-200.00%
INTC230616P000450002023-01-30 9:50AM EST45.0017.150.000.000.00-100.00%
INTC230616P000475002023-01-27 11:23AM EST47.5020.050.000.000.00-200.00%
INTC230616P000500002023-01-11 11:01AM EST50.0021.100.000.000.00-300.00%
INTC230616P000525002023-01-20 12:04PM EST52.5024.040.000.000.00-100.00%
INTC230616P000550002023-01-04 10:35AM EST55.0027.790.000.000.00-400.00%
INTC230616P000575002022-12-29 12:40PM EST57.5031.3529.4529.850.00-323357.32%
INTC230616P000600002023-01-18 11:06AM EST60.0031.450.000.000.00-100.00%
INTC230616P000650002022-10-24 10:39AM EST65.0038.0035.1535.500.00-700.00%
INTC230616P000700002022-11-07 11:07AM EST70.0041.7741.4541.750.00-400.00%
INTC230616P000750002023-01-27 11:38AM EST75.0047.400.000.000.00-200.00%