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’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230721C00015000 | 2023-01-31 3:54PM EST | 15.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230721C00018000 | 2023-02-01 3:25PM EST | 18.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230721C00020000 | 2023-02-07 12:05PM EST | 20.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC230721C00022000 | 2023-02-07 3:27PM EST | 22.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230721C00023000 | 2023-02-07 10:44AM EST | 23.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230721C00024000 | 2023-02-03 2:08PM EST | 24.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| INTC230721C00025000 | 2023-02-07 1:44PM EST | 25.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC230721C00026000 | 2023-02-07 3:04PM EST | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC230721C00027000 | 2023-02-07 3:16PM EST | 27.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| INTC230721C00028000 | 2023-02-07 3:52PM EST | 28.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| INTC230721C00029000 | 2023-02-07 3:08PM EST | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| INTC230721C00030000 | 2023-02-07 3:52PM EST | 30.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| INTC230721C00031000 | 2023-02-07 1:03PM EST | 31.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC230721C00032000 | 2023-02-07 3:41PM EST | 32.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| INTC230721C00033000 | 2023-02-07 3:34PM EST | 33.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| INTC230721C00034000 | 2023-02-07 2:06PM EST | 34.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| INTC230721C00035000 | 2023-02-07 3:52PM EST | 35.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| INTC230721C00036000 | 2023-02-07 2:30PM EST | 36.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| INTC230721C00037000 | 2023-02-07 1:46PM EST | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC230721C00038000 | 2023-02-07 3:32PM EST | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC230721C00039000 | 2023-02-06 3:29PM EST | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 12.50% |
| INTC230721C00040000 | 2023-02-07 2:49PM EST | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| INTC230721C00041000 | 2023-02-06 9:39AM EST | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTC230721C00042000 | 2023-02-06 12:07PM EST | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC230721C00043000 | 2023-02-07 1:20PM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INTC230721C00044000 | 2023-02-07 2:32PM EST | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| INTC230721C00045000 | 2023-02-07 2:57PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 12.50% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230721P00015000 | 2023-02-02 1:32PM EST | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| INTC230721P00018000 | 2023-02-06 12:39PM EST | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC230721P00020000 | 2023-02-07 3:31PM EST | 20.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| INTC230721P00022000 | 2023-02-07 3:50PM EST | 22.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| INTC230721P00023000 | 2023-02-06 3:27PM EST | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| INTC230721P00024000 | 2023-02-07 9:51AM EST | 24.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| INTC230721P00025000 | 2023-02-07 3:00PM EST | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 6.25% |
| INTC230721P00026000 | 2023-02-07 3:51PM EST | 26.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| INTC230721P00027000 | 2023-02-07 10:03AM EST | 27.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| INTC230721P00028000 | 2023-02-07 2:34PM EST | 28.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| INTC230721P00029000 | 2023-02-07 1:15PM EST | 29.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.10% |
| INTC230721P00030000 | 2023-02-07 3:03PM EST | 30.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC230721P00031000 | 2023-02-06 12:48PM EST | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230721P00032000 | 2023-02-07 10:36AM EST | 32.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230721P00033000 | 2023-02-07 9:42AM EST | 33.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230721P00034000 | 2023-02-06 1:46PM EST | 34.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230721P00035000 | 2023-02-07 3:51PM EST | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC230721P00036000 | 2023-02-03 11:54AM EST | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC230721P00037000 | 2023-01-20 9:30AM EST | 37.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC230721P00038000 | 2023-02-07 10:04AM EST | 38.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC230721P00039000 | 2023-01-30 12:57PM EST | 39.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| INTC230721P00040000 | 2023-02-03 12:57PM EST | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC230721P00043000 | 2023-01-27 11:17AM EST | 43.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230721P00044000 | 2023-01-30 3:52PM EST | 44.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC230721P00045000 | 2023-01-27 9:53AM EST | 45.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
