INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230915C000130002023-05-25 12:58PM EDT13.0014.250.000.000.00-1540.00%
INTC230915C000140002023-04-19 1:05PM EDT14.0017.4515.9516.200.00-12280.00%
INTC230915C000150002023-05-16 3:51PM EDT15.0014.500.000.000.00-2410.00%
INTC230915C000160002023-04-04 10:21AM EDT16.0018.0015.4015.650.00-46478.91%
INTC230915C000170002023-06-01 9:56AM EDT17.0014.550.000.000.00-4560.00%
INTC230915C000180002023-06-01 2:06PM EDT18.0013.600.000.000.00-4790.00%
INTC230915C000190002023-05-25 10:39AM EDT19.008.750.000.000.00-31610.00%
INTC230915C000200002023-06-01 3:16PM EDT20.0011.900.000.000.00-32710.00%
INTC230915C000210002023-06-02 9:36AM EDT21.0010.800.000.000.00-11230.00%
INTC230915C000220002023-05-25 1:04PM EDT22.005.800.000.000.00-7900.00%
INTC230915C000230002023-05-26 3:34PM EDT23.006.700.000.000.00-92030.00%
INTC230915C000240002023-06-02 1:57PM EDT24.007.850.000.000.00-51300.00%
INTC230915C000250002023-06-02 3:26PM EDT25.006.850.000.000.00-21,2910.00%
INTC230915C000260002023-06-02 3:12PM EDT26.006.050.000.000.00-184130.00%
INTC230915C000270002023-06-02 12:20PM EDT27.005.180.000.000.00-1086,9720.00%
INTC230915C000280002023-06-02 3:57PM EDT28.004.600.000.000.00-96,0590.00%
INTC230915C000290002023-06-02 3:26PM EDT29.003.800.000.000.00-42,0010.00%
INTC230915C000300002023-06-02 2:56PM EDT30.003.200.000.000.00-15820,4940.00%
INTC230915C000310002023-06-02 3:56PM EDT31.002.710.000.000.00-544,1020.00%
INTC230915C000320002023-06-02 3:54PM EDT32.002.230.000.000.00-2078,6881.56%
INTC230915C000330002023-06-02 3:58PM EDT33.001.820.000.000.00-13610,2443.13%
INTC230915C000340002023-06-02 3:51PM EDT34.001.460.000.000.00-3416,3073.13%
INTC230915C000350002023-06-02 3:57PM EDT35.001.190.000.000.00-18013,8236.25%
INTC230915C000360002023-06-02 11:48AM EDT36.000.900.000.000.00-311,4626.25%
INTC230915C000370002023-06-02 2:31PM EDT37.000.730.000.000.00-243,6616.25%
INTC230915C000380002023-06-02 3:21PM EDT38.000.580.000.000.00-414,2126.25%
INTC230915C000390002023-06-02 3:39PM EDT39.000.470.000.000.00-1278712.50%
INTC230915C000400002023-06-02 3:07PM EDT40.000.390.000.000.00-2,14315,49812.50%
INTC230915C000410002023-06-02 1:27PM EDT41.000.320.000.000.00-320012.50%
INTC230915C000420002023-06-01 10:22AM EDT42.000.330.000.000.00-15231412.50%
INTC230915C000430002023-06-02 9:33AM EDT43.000.260.000.000.00-214912.50%
INTC230915C000440002023-06-02 11:34AM EDT44.000.190.000.000.00-27512.50%
INTC230915C000450002023-06-02 1:47PM EDT45.000.180.000.000.00-5312,52012.50%
INTC230915C000460002023-06-02 11:52AM EDT46.000.150.000.000.00-516912.50%
INTC230915C000470002023-06-02 2:09PM EDT47.000.140.000.000.00-929512.50%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230915P000130002023-05-31 1:37PM EDT13.000.020.000.000.00-2333150.00%
INTC230915P000140002023-05-31 1:40PM EDT14.000.020.000.000.00-9713125.00%
INTC230915P000150002023-06-02 3:17PM EDT15.000.020.000.000.00-1003,01325.00%
INTC230915P000160002023-05-30 10:20AM EDT16.000.070.000.000.00-112925.00%
INTC230915P000170002023-05-31 1:28PM EDT17.000.060.000.000.00-737025.00%
INTC230915P000180002023-06-02 1:18PM EDT18.000.060.000.000.00-604,99825.00%
INTC230915P000190002023-05-31 1:55PM EDT19.000.090.000.000.00-43,86425.00%
INTC230915P000200002023-06-02 3:51PM EDT20.000.090.000.000.00-2162,57025.00%
INTC230915P000210002023-05-30 9:35AM EDT21.000.240.000.000.00-4440212.50%
INTC230915P000220002023-06-02 11:23AM EDT22.000.170.000.000.00-61,48012.50%
INTC230915P000230002023-06-02 3:21PM EDT23.000.220.000.000.00-326,94612.50%
INTC230915P000240002023-06-02 3:41PM EDT24.000.300.000.000.00-921,44912.50%
INTC230915P000250002023-06-02 3:57PM EDT25.000.390.000.000.00-2,58913,97112.50%
INTC230915P000260002023-06-02 3:21PM EDT26.000.560.000.000.00-403,9216.25%
INTC230915P000270002023-06-02 1:52PM EDT27.000.740.000.000.00-76,2756.25%
INTC230915P000280002023-06-02 3:59PM EDT28.000.970.000.000.00-294,0586.25%
INTC230915P000290002023-06-02 3:56PM EDT29.001.270.000.000.00-502,7203.13%
INTC230915P000300002023-06-02 3:51PM EDT30.001.650.000.000.00-4022,3833.13%
INTC230915P000310002023-06-02 3:58PM EDT31.002.070.000.000.00-846,0780.78%
INTC230915P000320002023-06-02 3:57PM EDT32.002.580.000.000.00-1184,9780.00%
INTC230915P000330002023-06-02 3:59PM EDT33.003.170.000.000.00-3505,3820.00%
INTC230915P000340002023-06-02 3:58PM EDT34.003.800.000.000.00-151,2360.00%
INTC230915P000350002023-06-02 11:20AM EDT35.004.750.000.000.00-21,7460.00%
INTC230915P000360002023-05-31 2:45PM EDT36.004.950.000.000.00-1610.00%
INTC230915P000370002023-06-01 10:44AM EDT37.006.200.000.000.00-51220.00%
INTC230915P000380002023-05-18 9:59AM EDT38.008.450.000.000.00-700.00%
INTC230915P000390002023-06-02 10:05AM EDT39.008.200.000.000.00-1300.00%
INTC230915P000400002023-05-26 12:35PM EDT40.0011.550.000.000.00-960.00%
INTC230915P000410002023-06-02 10:39AM EDT41.0010.050.000.000.00-270.00%
INTC230915P000420002023-05-31 3:54PM EDT42.0010.500.000.000.00-100.00%
INTC230915P000430002023-05-25 9:53AM EDT43.0015.450.000.000.00-100.00%
INTC230915P000440002023-05-11 10:02AM EDT44.0014.800.000.000.00--00.00%
INTC230915P000450002023-06-01 9:45AM EDT45.0013.550.000.000.00-110.00%
INTC230915P000460002023-05-30 10:01AM EDT46.0016.800.000.000.00-100.00%
INTC230915P000470002023-05-05 3:26PM EDT47.0015.9515.5515.800.00-70041.70%