INTC - Intel Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230915C00013000 | 2023-05-25 12:58PM EDT | 13.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| INTC230915C00014000 | 2023-04-19 1:05PM EDT | 14.00 | 17.45 | 15.95 | 16.20 | 0.00 | - | 12 | 28 | 0.00% |
| INTC230915C00015000 | 2023-05-16 3:51PM EDT | 15.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| INTC230915C00016000 | 2023-04-04 10:21AM EDT | 16.00 | 18.00 | 15.40 | 15.65 | 0.00 | - | 4 | 64 | 78.91% |
| INTC230915C00017000 | 2023-06-01 9:56AM EDT | 17.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| INTC230915C00018000 | 2023-06-01 2:06PM EDT | 18.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| INTC230915C00019000 | 2023-05-25 10:39AM EDT | 19.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| INTC230915C00020000 | 2023-06-01 3:16PM EDT | 20.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| INTC230915C00021000 | 2023-06-02 9:36AM EDT | 21.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| INTC230915C00022000 | 2023-05-25 1:04PM EDT | 22.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| INTC230915C00023000 | 2023-05-26 3:34PM EDT | 23.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 203 | 0.00% |
| INTC230915C00024000 | 2023-06-02 1:57PM EDT | 24.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| INTC230915C00025000 | 2023-06-02 3:26PM EDT | 25.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,291 | 0.00% |
| INTC230915C00026000 | 2023-06-02 3:12PM EDT | 26.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 18 | 413 | 0.00% |
| INTC230915C00027000 | 2023-06-02 12:20PM EDT | 27.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 108 | 6,972 | 0.00% |
| INTC230915C00028000 | 2023-06-02 3:57PM EDT | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 6,059 | 0.00% |
| INTC230915C00029000 | 2023-06-02 3:26PM EDT | 29.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,001 | 0.00% |
| INTC230915C00030000 | 2023-06-02 2:56PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 158 | 20,494 | 0.00% |
| INTC230915C00031000 | 2023-06-02 3:56PM EDT | 31.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 54 | 4,102 | 0.00% |
| INTC230915C00032000 | 2023-06-02 3:54PM EDT | 32.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 207 | 8,688 | 1.56% |
| INTC230915C00033000 | 2023-06-02 3:58PM EDT | 33.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 136 | 10,244 | 3.13% |
| INTC230915C00034000 | 2023-06-02 3:51PM EDT | 34.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 341 | 6,307 | 3.13% |
| INTC230915C00035000 | 2023-06-02 3:57PM EDT | 35.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 180 | 13,823 | 6.25% |
| INTC230915C00036000 | 2023-06-02 11:48AM EDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 31 | 1,462 | 6.25% |
| INTC230915C00037000 | 2023-06-02 2:31PM EDT | 37.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 24 | 3,661 | 6.25% |
| INTC230915C00038000 | 2023-06-02 3:21PM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 41 | 4,212 | 6.25% |
| INTC230915C00039000 | 2023-06-02 3:39PM EDT | 39.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 787 | 12.50% |
| INTC230915C00040000 | 2023-06-02 3:07PM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,143 | 15,498 | 12.50% |
| INTC230915C00041000 | 2023-06-02 1:27PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 12.50% |
| INTC230915C00042000 | 2023-06-01 10:22AM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 152 | 314 | 12.50% |
| INTC230915C00043000 | 2023-06-02 9:33AM EDT | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| INTC230915C00044000 | 2023-06-02 11:34AM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| INTC230915C00045000 | 2023-06-02 1:47PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 12,520 | 12.50% |
| INTC230915C00046000 | 2023-06-02 11:52AM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| INTC230915C00047000 | 2023-06-02 2:09PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 295 | 12.50% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230915P00013000 | 2023-05-31 1:37PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 331 | 50.00% |
| INTC230915P00014000 | 2023-05-31 1:40PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 97 | 131 | 25.00% |
| INTC230915P00015000 | 2023-06-02 3:17PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 3,013 | 25.00% |
| INTC230915P00016000 | 2023-05-30 10:20AM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| INTC230915P00017000 | 2023-05-31 1:28PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 370 | 25.00% |
| INTC230915P00018000 | 2023-06-02 1:18PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 4,998 | 25.00% |
| INTC230915P00019000 | 2023-05-31 1:55PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 3,864 | 25.00% |
| INTC230915P00020000 | 2023-06-02 3:51PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 216 | 2,570 | 25.00% |
| INTC230915P00021000 | 2023-05-30 9:35AM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44 | 402 | 12.50% |
| INTC230915P00022000 | 2023-06-02 11:23AM EDT | 22.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 1,480 | 12.50% |
| INTC230915P00023000 | 2023-06-02 3:21PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 6,946 | 12.50% |
| INTC230915P00024000 | 2023-06-02 3:41PM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 92 | 1,449 | 12.50% |
| INTC230915P00025000 | 2023-06-02 3:57PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,589 | 13,971 | 12.50% |
| INTC230915P00026000 | 2023-06-02 3:21PM EDT | 26.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 40 | 3,921 | 6.25% |
| INTC230915P00027000 | 2023-06-02 1:52PM EDT | 27.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 6,275 | 6.25% |
| INTC230915P00028000 | 2023-06-02 3:59PM EDT | 28.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 29 | 4,058 | 6.25% |
| INTC230915P00029000 | 2023-06-02 3:56PM EDT | 29.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 50 | 2,720 | 3.13% |
| INTC230915P00030000 | 2023-06-02 3:51PM EDT | 30.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 22,383 | 3.13% |
| INTC230915P00031000 | 2023-06-02 3:58PM EDT | 31.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 84 | 6,078 | 0.78% |
| INTC230915P00032000 | 2023-06-02 3:57PM EDT | 32.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 118 | 4,978 | 0.00% |
| INTC230915P00033000 | 2023-06-02 3:59PM EDT | 33.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 350 | 5,382 | 0.00% |
| INTC230915P00034000 | 2023-06-02 3:58PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,236 | 0.00% |
| INTC230915P00035000 | 2023-06-02 11:20AM EDT | 35.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,746 | 0.00% |
| INTC230915P00036000 | 2023-05-31 2:45PM EDT | 36.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| INTC230915P00037000 | 2023-06-01 10:44AM EDT | 37.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| INTC230915P00038000 | 2023-05-18 9:59AM EDT | 38.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC230915P00039000 | 2023-06-02 10:05AM EDT | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| INTC230915P00040000 | 2023-05-26 12:35PM EDT | 40.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| INTC230915P00041000 | 2023-06-02 10:39AM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| INTC230915P00042000 | 2023-05-31 3:54PM EDT | 42.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230915P00043000 | 2023-05-25 9:53AM EDT | 43.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230915P00044000 | 2023-05-11 10:02AM EDT | 44.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC230915P00045000 | 2023-06-01 9:45AM EDT | 45.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC230915P00046000 | 2023-05-30 10:01AM EDT | 46.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC230915P00047000 | 2023-05-05 3:26PM EDT | 47.00 | 15.95 | 15.55 | 15.80 | 0.00 | - | 70 | 0 | 41.70% |
© 2023 Yahoo. Tous droits réservés.