Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616C00013000 | 2023-01-20 3:41PM EST | 13.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616C00014000 | 2022-12-27 2:46PM EST | 14.00 | 12.10 | 15.90 | 16.25 | 0.00 | - | - | 10 | 146.63% |
| INTC230616C00015000 | 2023-01-27 10:07AM EST | 15.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616C00016000 | 2022-11-18 12:15PM EST | 16.00 | 14.05 | 11.05 | 11.30 | 0.00 | - | 1 | 7 | 0.00% |
| INTC230616C00017500 | 2023-01-09 3:38PM EST | 17.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616C00019000 | 2023-01-09 10:34AM EST | 19.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616C00020000 | 2023-01-30 3:42PM EST | 20.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC230616C00021000 | 2023-01-27 2:21PM EST | 21.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616C00022500 | 2023-01-27 2:14PM EST | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| INTC230616C00024000 | 2023-01-30 12:31PM EST | 24.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616C00025000 | 2023-01-30 2:42PM EST | 25.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC230616C00026000 | 2023-01-30 12:38PM EST | 26.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| INTC230616C00027500 | 2023-01-30 3:22PM EST | 27.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| INTC230616C00029000 | 2023-01-30 3:55PM EST | 29.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 1.56% |
| INTC230616C00030000 | 2023-01-30 3:52PM EST | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 3.13% |
| INTC230616C00031000 | 2023-01-30 3:52PM EST | 31.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| INTC230616C00032500 | 2023-01-30 3:20PM EST | 32.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| INTC230616C00034000 | 2023-01-30 2:44PM EST | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| INTC230616C00035000 | 2023-01-30 3:57PM EST | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| INTC230616C00036000 | 2023-01-30 3:49PM EST | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| INTC230616C00037500 | 2023-01-30 3:14PM EST | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| INTC230616C00039000 | 2023-01-30 2:01PM EST | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTC230616C00040000 | 2023-01-30 3:56PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| INTC230616C00041000 | 2023-01-27 3:59PM EST | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| INTC230616C00042500 | 2023-01-30 11:08AM EST | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTC230616C00044000 | 2023-01-30 11:17AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTC230616C00045000 | 2023-01-30 2:00PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INTC230616C00047500 | 2023-01-30 1:27PM EST | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC230616C00050000 | 2023-01-30 11:06AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC230616C00052500 | 2023-01-27 1:45PM EST | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| INTC230616C00055000 | 2023-01-30 1:19PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC230616C00057500 | 2023-01-27 12:23PM EST | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| INTC230616C00060000 | 2023-01-30 9:57AM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| INTC230616C00065000 | 2023-01-30 9:30AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC230616C00070000 | 2023-01-25 2:54PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| INTC230616C00075000 | 2023-01-30 10:17AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616P00013000 | 2023-01-30 10:20AM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC230616P00014000 | 2023-01-27 12:41PM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC230616P00015000 | 2023-01-30 2:49PM EST | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC230616P00016000 | 2023-01-27 1:49PM EST | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 25.00% |
| INTC230616P00017500 | 2023-01-30 2:20PM EST | 17.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC230616P00019000 | 2023-01-30 9:30AM EST | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC230616P00020000 | 2023-01-30 2:28PM EST | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| INTC230616P00021000 | 2023-01-30 3:57PM EST | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC230616P00022500 | 2023-01-30 3:48PM EST | 22.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| INTC230616P00024000 | 2023-01-30 3:30PM EST | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| INTC230616P00025000 | 2023-01-30 3:58PM EST | 25.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 739 | 0 | 6.25% |
| INTC230616P00026000 | 2023-01-30 3:28PM EST | 26.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| INTC230616P00027500 | 2023-01-30 3:55PM EST | 27.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.78% |
| INTC230616P00029000 | 2023-01-30 3:39PM EST | 29.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| INTC230616P00030000 | 2023-01-30 2:40PM EST | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC230616P00031000 | 2023-01-30 3:41PM EST | 31.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616P00032500 | 2023-01-30 3:58PM EST | 32.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| INTC230616P00034000 | 2023-01-30 1:33PM EST | 34.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230616P00035000 | 2023-01-30 3:36PM EST | 35.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616P00036000 | 2023-01-27 11:26AM EST | 36.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC230616P00037500 | 2023-01-27 3:14PM EST | 37.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| INTC230616P00039000 | 2023-01-27 9:46AM EST | 39.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230616P00040000 | 2023-01-30 11:03AM EST | 40.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC230616P00041000 | 2022-12-02 10:58AM EST | 41.00 | 12.11 | 14.60 | 14.95 | 0.00 | - | 14 | 14 | 74.88% |
| INTC230616P00042500 | 2023-01-30 3:52PM EST | 42.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230616P00045000 | 2023-01-30 9:50AM EST | 45.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616P00047500 | 2023-01-27 11:23AM EST | 47.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230616P00050000 | 2023-01-11 11:01AM EST | 50.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230616P00052500 | 2023-01-20 12:04PM EST | 52.50 | 24.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616P00055000 | 2023-01-04 10:35AM EST | 55.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230616P00057500 | 2022-12-29 12:40PM EST | 57.50 | 31.35 | 29.45 | 29.85 | 0.00 | - | 32 | 33 | 57.32% |
| INTC230616P00060000 | 2023-01-18 11:06AM EST | 60.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230616P00065000 | 2022-10-24 10:39AM EST | 65.00 | 38.00 | 35.15 | 35.50 | 0.00 | - | 7 | 0 | 0.00% |
| INTC230616P00070000 | 2022-11-07 11:07AM EST | 70.00 | 41.77 | 41.45 | 41.75 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230616P00075000 | 2023-01-27 11:38AM EST | 75.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
