Marchés français ouverture 1 h 9 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,05+0,36 (+1,25 %)
À la clôture : 04:00PM EST
29,00 -0,05 (-0,17 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230721C000150002023-01-31 3:54PM EST15.0013.200.000.000.00-100.00%
INTC230721C000180002023-02-01 3:25PM EST18.0011.120.000.000.00-100.00%
INTC230721C000200002023-02-07 12:05PM EST20.009.170.000.000.00-1000.00%
INTC230721C000220002023-02-07 3:27PM EST22.007.750.000.000.00-400.00%
INTC230721C000230002023-02-07 10:44AM EST23.006.570.000.000.00-300.00%
INTC230721C000240002023-02-03 2:08PM EST24.006.910.000.000.00-5200.00%
INTC230721C000250002023-02-07 1:44PM EST25.004.850.000.000.00-500.00%
INTC230721C000260002023-02-07 3:04PM EST26.004.500.000.000.00-400.00%
INTC230721C000270002023-02-07 3:16PM EST27.003.820.000.000.00-45800.00%
INTC230721C000280002023-02-07 3:52PM EST28.003.300.000.000.00-22000.00%
INTC230721C000290002023-02-07 3:08PM EST29.002.650.000.000.00-5900.00%
INTC230721C000300002023-02-07 3:52PM EST30.002.260.000.000.00-10201.56%
INTC230721C000310002023-02-07 1:03PM EST31.001.830.000.000.00-103.13%
INTC230721C000320002023-02-07 3:41PM EST32.001.430.000.000.00-5003.13%
INTC230721C000330002023-02-07 3:34PM EST33.001.100.000.000.00-5806.25%
INTC230721C000340002023-02-07 2:06PM EST34.000.770.000.000.00-3106.25%
INTC230721C000350002023-02-07 3:52PM EST35.000.670.000.000.00-21906.25%
INTC230721C000360002023-02-07 2:30PM EST36.000.470.000.000.00-7706.25%
INTC230721C000370002023-02-07 1:46PM EST37.000.330.000.000.00-606.25%
INTC230721C000380002023-02-07 3:32PM EST38.000.300.000.000.00-2012.50%
INTC230721C000390002023-02-06 3:29PM EST39.000.220.000.000.00-901012.50%
INTC230721C000400002023-02-07 2:49PM EST40.000.180.000.000.00-400012.50%
INTC230721C000410002023-02-06 9:39AM EST41.000.190.000.000.00-19012.50%
INTC230721C000420002023-02-06 12:07PM EST42.000.120.000.000.00-1012.50%
INTC230721C000430002023-02-07 1:20PM EST43.000.100.000.000.00-32012.50%
INTC230721C000440002023-02-07 2:32PM EST44.000.080.000.000.00-21012.50%
INTC230721C000450002023-02-07 2:57PM EST45.000.070.000.000.00-1,007012.50%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230721P000150002023-02-02 1:32PM EST15.000.070.000.000.00-21025.00%
INTC230721P000180002023-02-06 12:39PM EST18.000.160.000.000.00-1012.50%
INTC230721P000200002023-02-07 3:31PM EST20.000.260.000.000.00-54012.50%
INTC230721P000220002023-02-07 3:50PM EST22.000.440.000.000.00-81012.50%
INTC230721P000230002023-02-06 3:27PM EST23.000.660.000.000.00-21106.25%
INTC230721P000240002023-02-07 9:51AM EST24.000.820.000.000.00-2006.25%
INTC230721P000250002023-02-07 3:00PM EST25.000.960.000.000.00-62606.25%
INTC230721P000260002023-02-07 3:51PM EST26.001.210.000.000.00-6203.13%
INTC230721P000270002023-02-07 10:03AM EST27.001.710.000.000.00-1303.13%
INTC230721P000280002023-02-07 2:34PM EST28.001.990.000.000.00-7801.56%
INTC230721P000290002023-02-07 1:15PM EST29.002.500.000.000.00-5100.10%
INTC230721P000300002023-02-07 3:03PM EST30.002.850.000.000.00-6100.00%
INTC230721P000310002023-02-06 12:48PM EST31.003.450.000.000.00-300.00%
INTC230721P000320002023-02-07 10:36AM EST32.004.350.000.000.00-200.00%
INTC230721P000330002023-02-07 9:42AM EST33.005.150.000.000.00-300.00%
INTC230721P000340002023-02-06 1:46PM EST34.005.670.000.000.00-100.00%
INTC230721P000350002023-02-07 3:51PM EST35.006.300.000.000.00-1300.00%
INTC230721P000360002023-02-03 11:54AM EST36.006.200.000.000.00-300.00%
INTC230721P000370002023-01-20 9:30AM EST37.008.850.000.000.00-500.00%
INTC230721P000380002023-02-07 10:04AM EST38.009.350.000.000.00-800.00%
INTC230721P000390002023-01-30 12:57PM EST39.0011.300.000.000.00-14200.00%
INTC230721P000400002023-02-03 12:57PM EST40.009.900.000.000.00-600.00%
INTC230721P000430002023-01-27 11:17AM EST43.0015.750.000.000.00-200.00%
INTC230721P000440002023-01-30 3:52PM EST44.0016.400.000.000.00-200.00%
INTC230721P000450002023-01-27 9:53AM EST45.0017.650.000.000.00-200.00%