INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
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
INTC230616C000130002023-04-28 1:18PM EDT13.0017.9015.9016.150.00-100.00%
INTC230616C000140002023-05-08 3:54PM EDT14.0016.9017.8017.900.00-12120.00%
INTC230616C000150002023-05-31 12:39PM EDT15.0016.2416.8016.95+1.39+9.36%6340.00%
INTC230616C000160002023-05-30 9:35AM EDT16.0014.5015.8015.90+0.80+5.84%2210.00%
INTC230616C000175002023-05-25 9:33AM EDT17.5010.0014.2514.400.00-6380.00%
INTC230616C000190002023-05-30 11:40AM EDT19.0010.8412.8012.900.00-71110.00%
INTC230616C000200002023-05-31 12:06PM EDT20.0011.3511.8011.95+1.50+15.23%86290.00%
INTC230616C000210002023-05-31 12:00PM EDT21.0010.2010.8510.95+2.30+29.11%22860.00%
INTC230616C000225002023-05-31 10:22AM EDT22.509.259.359.45+4.55+96.81%31,9540.00%
INTC230616C000230002023-05-30 10:39AM EDT23.008.158.808.95+1.26+18.29%3660.00%
INTC230616C000240002023-05-31 11:06AM EDT24.007.357.807.95+1.35+22.50%61,0350.00%
INTC230616C000245002023-05-26 12:50PM EDT24.504.257.357.450.00-5240.00%
INTC230616C000250002023-05-31 1:17PM EDT25.006.806.857.00+1.75+34.65%174,99657.03%
INTC230616C000255002023-05-31 12:28PM EDT25.505.756.356.50+2.53+78.57%13053.13%
INTC230616C000260002023-05-31 12:41PM EDT26.005.315.905.95+1.16+27.95%1406,1480.00%
INTC230616C000265002023-05-31 10:35AM EDT26.505.505.405.50+1.81+49.05%911745.31%
INTC230616C000270002023-05-31 11:13AM EDT27.004.254.905.00+1.29+43.58%2465941.41%
INTC230616C000275002023-05-31 1:18PM EDT27.504.454.454.55+1.62+57.24%8816,50445.70%
INTC230616C000280002023-05-31 12:33PM EDT28.003.404.004.10+1.00+41.67%2491,29446.48%
INTC230616C000285002023-05-31 12:07PM EDT28.503.153.553.65+1.09+52.91%741,29445.70%
INTC230616C000290002023-05-31 1:14PM EDT29.002.953.053.15+1.18+66.67%73315,30240.72%
INTC230616C000295002023-05-31 1:19PM EDT29.502.672.682.74+1.21+82.88%3104,10141.11%
INTC230616C000300002023-05-31 1:22PM EDT30.002.342.302.37+1.14+95.00%2,55751,58041.99%
INTC230616C000305002023-05-31 1:12PM EDT30.501.761.961.99+0.77+77.78%7,507041.02%
INTC230616C000310002023-05-31 1:22PM EDT31.001.661.671.70+0.87+110.13%14,66917,00442.48%
INTC230616C000315002023-05-31 1:21PM EDT31.501.361.361.37+0.73+115.87%2,37387340.97%
INTC230616C000320002023-05-31 1:23PM EDT32.001.151.121.15+0.65+130.00%10,5434,68342.29%
INTC230616C000325002023-05-31 1:22PM EDT32.500.930.920.93+0.54+138.46%3,92319,12842.38%
INTC230616C000330002023-05-31 1:20PM EDT33.000.750.750.76+0.45+150.00%9,2251,38343.12%
INTC230616C000335002023-05-31 1:15PM EDT33.500.510.610.63+0.27+112.50%65157844.34%
INTC230616C000340002023-05-31 1:21PM EDT34.000.510.490.50+0.31+155.00%2,383044.53%
INTC230616C000345002023-05-31 1:20PM EDT34.500.400.400.42+0.23+135.29%14010646.00%
INTC230616C000350002023-05-31 1:22PM EDT35.000.340.330.34+0.20+142.86%6,06824,60946.78%
INTC230616C000355002023-05-31 1:19PM EDT35.500.280.270.29+0.18+180.00%1742248.34%
INTC230616C000360002023-05-31 1:18PM EDT36.000.220.220.23+0.12+120.00%1,4107,15448.63%
INTC230616C000370002023-05-31 12:55PM EDT37.000.110.160.17+0.05+83.33%1492651.17%
INTC230616C000375002023-05-31 1:14PM EDT37.500.120.140.15+0.05+71.43%44013,37252.93%
INTC230616C000380002023-05-31 1:18PM EDT38.000.120.120.13+0.07+140.00%1662954.10%
INTC230616C000390002023-05-31 1:14PM EDT39.000.080.090.10+0.04+100.00%2065,08656.64%
INTC230616C000400002023-05-31 1:22PM EDT40.000.080.070.08+0.05+166.67%3,839103,54759.38%
INTC230616C000410002023-05-31 10:49AM EDT41.000.060.060.07+0.04+200.00%51,38562.89%
INTC230616C000425002023-05-31 1:15PM EDT42.500.040.040.05+0.02+100.00%63424,69266.02%
INTC230616C000440002023-05-31 1:15PM EDT44.000.030.030.04+0.01+50.00%32,39969.92%
INTC230616C000450002023-05-31 1:09PM EDT45.000.030.020.03+0.02+200.00%689,63470.31%
INTC230616C000475002023-05-31 12:15PM EDT47.500.020.020.03+0.01+100.00%182079.69%
INTC230616C000500002023-05-31 12:35PM EDT50.000.020.000.03+0.01+100.00%1,37225,10282.81%
INTC230616C000525002023-05-31 12:52PM EDT52.500.010.000.020.00-112,26887.50%
INTC230616C000550002023-05-31 1:00PM EDT55.000.020.000.020.00-29,70593.75%
INTC230616C000575002023-05-31 11:02AM EDT57.500.010.000.010.00-13,29693.75%
INTC230616C000600002023-05-04 12:55PM EDT60.000.020.000.010.00-18,112100.00%
INTC230616C000650002023-04-10 12:14PM EDT65.000.020.000.020.00-5002,856118.75%
INTC230616C000700002023-05-10 12:58PM EDT70.000.010.000.010.00-14,874121.88%
INTC230616C000750002023-04-18 11:59AM EDT75.000.010.000.010.00-2064,947131.25%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230616P000130002023-05-31 12:08PM EDT13.000.010.000.010.00-205,863150.00%
INTC230616P000140002023-05-24 1:16PM EDT14.000.010.000.010.00-2416137.50%
INTC230616P000150002023-05-26 3:40PM EDT15.000.010.000.010.00-12,447125.00%
INTC230616P000160002023-05-30 11:00AM EDT16.000.010.000.010.00-4616115.63%
INTC230616P000175002023-05-26 3:00PM EDT17.500.020.000.010.00-217,483103.13%
INTC230616P000190002023-05-31 1:23PM EDT19.000.010.000.01-0.01-50.00%3054,06987.50%
INTC230616P000200002023-05-31 12:41PM EDT20.000.010.000.020.00-1,66613,02087.50%
INTC230616P000210002023-05-31 11:41AM EDT21.000.010.000.02-0.01-50.00%306,87379.69%
INTC230616P000220002023-05-31 10:18AM EDT22.000.020.000.03-0.01-33.33%125275.00%
INTC230616P000225002023-05-31 1:17PM EDT22.500.010.010.03-0.02-66.67%5515,20873.44%
INTC230616P000230002023-05-31 12:50PM EDT23.000.020.010.03-0.01-33.33%2021,94569.53%
INTC230616P000240002023-05-31 1:12PM EDT24.000.020.020.03-0.04-66.67%16412,26163.28%
INTC230616P000245002023-05-31 1:00PM EDT24.500.030.020.03-0.04-57.14%10813559.38%
INTC230616P000250002023-05-31 1:01PM EDT25.000.030.030.04-0.05-62.50%76531,86458.59%
INTC230616P000255002023-05-31 1:19PM EDT25.500.030.030.04-0.08-72.73%52757054.69%
INTC230616P000260002023-05-31 1:23PM EDT26.000.040.040.05-0.10-71.43%34111,98652.73%
INTC230616P000265002023-05-31 12:00PM EDT26.500.080.050.06-0.09-52.94%1877,57650.39%
INTC230616P000270002023-05-31 1:10PM EDT27.000.090.070.08-0.15-62.50%3013,98850.00%
INTC230616P000275002023-05-31 1:23PM EDT27.500.100.090.11-0.21-67.74%88227,85149.22%
INTC230616P000280002023-05-31 1:17PM EDT28.000.140.130.14-0.27-65.85%2683,05047.36%
INTC230616P000285002023-05-31 12:04PM EDT28.500.250.170.18-0.28-52.83%4381,23745.70%
INTC230616P000290002023-05-31 1:21PM EDT29.000.240.230.25-0.47-66.20%1,18218,53745.31%
INTC230616P000295002023-05-31 1:21PM EDT29.500.330.320.33-0.61-64.89%3881,10344.43%
INTC230616P000300002023-05-31 1:21PM EDT30.000.450.440.45-0.67-59.82%4,86931,47244.39%
INTC230616P000305002023-05-31 1:05PM EDT30.500.750.560.59-0.69-47.92%513043.99%
INTC230616P000310002023-05-31 1:21PM EDT31.000.780.750.78-0.93-54.39%3,63412,38244.43%
INTC230616P000315002023-05-31 1:22PM EDT31.500.990.980.99-1.10-52.63%1,0982544.34%
INTC230616P000320002023-05-31 1:22PM EDT32.001.251.231.25-1.25-50.00%6707244.87%
INTC230616P000325002023-05-31 1:17PM EDT32.501.591.541.56-1.27-44.41%96222,88546.05%
INTC230616P000330002023-05-31 1:12PM EDT33.002.041.861.88-1.76-46.32%4641446.53%
INTC230616P000340002023-05-31 10:36AM EDT34.002.702.592.65-1.45-34.94%1170349.61%
INTC230616P000350002023-05-31 12:12PM EDT35.003.853.403.55-1.22-24.06%5752,32651.95%
INTC230616P000355002023-05-30 3:56PM EDT35.505.603.903.950.00-2354.00%
INTC230616P000360002023-05-17 2:28PM EDT36.006.954.304.400.00-26054.10%
INTC230616P000375002023-05-26 3:50PM EDT37.508.505.755.800.00-87033460.74%
INTC230616P000390002023-05-31 10:19AM EDT39.008.757.157.25-0.43-4.68%1064.65%
INTC230616P000400002023-05-31 12:13PM EDT40.008.708.158.30-1.40-13.86%410372.85%
INTC230616P000410002023-05-31 9:35AM EDT41.0010.109.159.25-2.75-21.40%7376.37%
INTC230616P000425002023-05-31 10:33AM EDT42.5010.7010.6510.80-2.85-21.03%1417987.11%
INTC230616P000440002023-05-01 9:31AM EDT44.0013.2513.7513.850.00-10184.57%
INTC230616P000450002023-05-30 3:21PM EDT45.0014.9513.1513.300.00-16022799.80%
INTC230616P000475002023-05-30 3:21PM EDT47.5017.4515.6015.750.00-160137105.27%
INTC230616P000500002023-03-30 1:39PM EDT50.0017.9518.9519.150.00-100183.98%
INTC230616P000525002023-05-31 10:34AM EDT52.5021.0020.6520.80-2.48-10.56%80132.42%
INTC230616P000550002023-05-31 10:34AM EDT55.0023.1523.1023.25-3.35-12.64%50134.77%
INTC230616P000575002023-05-31 11:25AM EDT57.5026.0525.6025.75-4.00-13.31%80143.16%
INTC230616P000600002023-05-26 2:42PM EDT60.0031.4528.0528.300.00-10151.17%
INTC230616P000650002023-05-05 10:44AM EDT65.0034.0033.1533.350.00-10178.13%
INTC230616P000700002022-11-07 12:07PM EDT70.0041.7741.4541.750.00-40389.84%
INTC230616P000750002023-02-02 10:30AM EDT75.0046.0548.4548.750.00-200486.23%