La bourse ferme dans 39 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,90-0,07 (-0,26 %)
À partir de 10:51AM EDT. Marché ouvert.
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
INTC230616C000150002022-09-26 12:35PM EDT15.0012.1612.0512.250.00-2350.98%
INTC230616C000175002022-09-27 10:16AM EDT17.5010.009.8510.00-0.05-0.50%218146.68%
INTC230616C000200002022-09-27 10:25AM EDT20.008.007.858.00+0.10+1.27%1230045.00%
INTC230616C000225002022-09-26 1:08PM EDT22.506.206.006.200.00-161,72243.12%
INTC230616C000250002022-09-27 10:07AM EDT25.004.564.404.60-0.09-1.94%251,61240.85%
INTC230616C000275002022-09-27 10:16AM EDT27.503.253.103.30-0.15-4.41%367639.16%
INTC230616C000300002022-09-27 10:32AM EDT30.002.212.182.28-0.14-5.96%4552,88437.77%
INTC230616C000325002022-09-26 3:37PM EDT32.501.551.501.560.00-192,70637.11%
INTC230616C000350002022-09-27 10:26AM EDT35.001.030.941.020.00-1,2987,05636.23%
INTC230616C000375002022-09-27 9:58AM EDT37.500.670.640.67-0.02-2.90%195,07335.86%
INTC230616C000400002022-09-27 10:09AM EDT40.000.440.420.450.00-324,76135.89%
INTC230616C000425002022-09-27 9:42AM EDT42.500.340.290.33+0.03+9.68%111,81636.72%
INTC230616C000450002022-09-27 10:01AM EDT45.000.220.190.24-0.02-8.33%320,44637.31%
INTC230616C000475002022-09-26 10:57AM EDT47.500.170.130.170.00-1038,28137.60%
INTC230616C000500002022-09-27 10:07AM EDT50.000.120.100.140.00-221,21138.87%
INTC230616C000525002022-09-23 2:31PM EDT52.500.100.070.100.00-1111,06739.06%
INTC230616C000550002022-09-27 9:36AM EDT55.000.080.070.080.00-98,91739.84%
INTC230616C000575002022-09-26 1:03PM EDT57.500.060.000.070.00-173,21941.02%
INTC230616C000600002022-09-26 9:31AM EDT60.000.060.000.050.00-15,71841.02%
INTC230616C000650002022-09-26 10:24AM EDT65.000.040.000.000.00-222,67225.00%
INTC230616C000700002022-09-23 2:16PM EDT70.000.030.020.030.00-3053,78644.53%
INTC230616C000750002022-09-26 10:22AM EDT75.000.030.020.030.00-64,38247.27%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230616P000150002022-09-26 3:41PM EDT15.000.410.420.450.00-506254.00%
INTC230616P000175002022-09-26 1:57PM EDT17.500.760.720.780.00-1,0001,03150.29%
INTC230616P000200002022-09-27 10:26AM EDT20.001.181.181.23+0.01+0.85%313,33247.27%
INTC230616P000225002022-09-26 2:50PM EDT22.501.851.811.910.00-1,5052,14444.63%
INTC230616P000250002022-09-26 2:36PM EDT25.002.712.692.780.00-59615,25041.80%
INTC230616P000275002022-09-27 10:09AM EDT27.503.883.854.00+0.03+0.78%2710,03640.28%
INTC230616P000300002022-09-27 10:32AM EDT30.005.375.305.40+0.15+2.87%6613,26938.01%
INTC230616P000325002022-09-26 3:55PM EDT32.507.007.007.300.00-5216,34038.82%
INTC230616P000350002022-09-26 2:36PM EDT35.008.988.959.200.00-688,40437.38%
INTC230616P000375002022-09-26 1:11PM EDT37.5011.1011.1511.350.00-218,30337.26%
INTC230616P000400002022-09-26 1:57PM EDT40.0013.4413.4013.600.00-319,02237.01%
INTC230616P000425002022-09-23 11:34AM EDT42.5015.3515.7516.000.00-28,54638.53%
INTC230616P000450002022-09-26 1:52PM EDT45.0018.2518.2518.600.00-38,92444.19%
INTC230616P000475002022-09-20 1:02PM EDT47.5018.8520.7521.000.00-73,31744.92%
INTC230616P000500002022-09-23 3:35PM EDT50.0022.7423.2023.350.00-249543.36%
INTC230616P000525002022-08-11 10:19AM EDT52.5016.4620.9521.250.00-22130.00%
INTC230616P000550002022-09-06 11:55AM EDT55.0024.0328.2028.350.00-67348.24%
INTC230616P000575002022-09-15 9:53AM EDT57.5028.2030.6530.800.00-17148.54%
INTC230616P000600002022-09-15 2:51PM EDT60.0031.1533.0533.300.00-2350.59%
INTC230616P000650002022-06-21 9:48AM EDT65.0027.6424.6024.900.00-7130.00%
INTC230616P000700002022-08-16 2:38PM EDT70.0033.6740.9541.900.00-940.00%