Marchés français ouverture 2 h 20 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,85-0,18 (-0,56 %)
À la clôture : 04:00PM EDT
31,86 +0,03 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621C000150002024-05-09 2:22PM EDT15.0015.160.000.000.00-100.00%
INTC240621C000180002024-03-05 1:29PM EDT18.0026.0221.7022.300.00-295532.52%
INTC240621C000200002024-05-17 10:19AM EDT20.0012.080.000.000.00-200.00%
INTC240621C000210002024-05-08 1:52PM EDT21.009.010.000.000.00-100.00%
INTC240621C000220002024-05-16 2:59PM EDT22.0010.270.000.000.00-600.00%
INTC240621C000230002024-05-15 3:11PM EDT23.008.350.000.000.00-3200.00%
INTC240621C000240002024-05-16 11:14AM EDT24.007.960.000.000.00-600.00%
INTC240621C000250002024-05-16 12:56PM EDT25.007.000.000.000.00-200.00%
INTC240621C000260002024-05-17 11:52AM EDT26.005.950.000.000.00-1000.00%
INTC240621C000270002024-05-17 3:56PM EDT27.004.950.000.000.00-1900.00%
INTC240621C000280002024-05-17 11:25AM EDT28.004.220.000.000.00-4500.00%
INTC240621C000290002024-05-17 2:15PM EDT29.003.050.000.000.00-1100.00%
INTC240621C000300002024-05-17 3:50PM EDT30.002.410.000.000.00-29600.00%
INTC240621C000310002024-05-17 3:59PM EDT31.001.740.000.000.00-1,11400.00%
INTC240621C000320002024-05-17 3:59PM EDT32.001.190.000.000.00-3,34100.78%
INTC240621C000330002024-05-17 3:59PM EDT33.000.780.000.000.00-1,96203.13%
INTC240621C000340002024-05-17 3:58PM EDT34.000.490.000.000.00-1,33606.25%
INTC240621C000350002024-05-17 3:49PM EDT35.000.300.000.000.00-3,88506.25%
INTC240621C000360002024-05-17 3:56PM EDT36.000.190.000.000.00-898012.50%
INTC240621C000370002024-05-17 3:41PM EDT37.000.140.000.000.00-697012.50%
INTC240621C000380002024-05-17 12:48PM EDT38.000.100.000.000.00-174012.50%
INTC240621C000390002024-05-17 3:53PM EDT39.000.070.000.000.00-82012.50%
INTC240621C000400002024-05-17 3:59PM EDT40.000.070.000.000.00-886025.00%
INTC240621C000410002024-05-17 3:58PM EDT41.000.050.000.000.00-2025.00%
INTC240621C000420002024-05-17 3:10PM EDT42.000.050.000.000.00-363025.00%
INTC240621C000430002024-05-17 1:05PM EDT43.000.040.000.000.00-5025.00%
INTC240621C000440002024-05-17 3:32PM EDT44.000.030.000.000.00-3025.00%
INTC240621C000450002024-05-17 3:46PM EDT45.000.040.000.000.00-197025.00%
INTC240621C000460002024-05-16 1:59PM EDT46.000.030.000.000.00-12025.00%
INTC240621C000470002024-05-17 12:45PM EDT47.000.020.000.000.00-1025.00%
INTC240621C000480002024-05-16 9:41AM EDT48.000.030.000.000.00-54025.00%
INTC240621C000490002024-05-17 11:51AM EDT49.000.020.000.000.00-54025.00%
INTC240621C000500002024-05-17 3:52PM EDT50.000.030.000.000.00-110025.00%
INTC240621C000550002024-05-17 3:40PM EDT55.000.010.000.000.00-18050.00%
INTC240621C000600002024-05-17 1:44PM EDT60.000.010.000.000.00-225050.00%
INTC240621C000650002024-05-16 3:27PM EDT65.000.010.000.000.00-186050.00%
INTC240621C000700002024-05-10 10:35AM EDT70.000.010.000.000.00-28050.00%
INTC240621C000750002024-05-17 3:05PM EDT75.000.010.000.000.00-4050.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240621P000150002024-05-10 10:44AM EDT15.000.010.000.000.00-1050.00%
INTC240621P000180002024-05-06 2:14PM EDT18.000.010.000.000.00-1050.00%
INTC240621P000190002024-05-08 2:01PM EDT19.000.010.000.000.00-100050.00%
INTC240621P000200002024-05-08 3:52PM EDT20.000.020.000.000.00-10025.00%
INTC240621P000210002024-05-10 1:27PM EDT21.000.070.000.000.00-1025.00%
INTC240621P000220002024-05-17 12:50PM EDT22.000.010.000.000.00-1025.00%
INTC240621P000230002024-05-17 9:40AM EDT23.000.020.000.000.00-10025.00%
INTC240621P000240002024-05-17 12:19PM EDT24.000.010.000.000.00-31025.00%
INTC240621P000250002024-05-17 12:50PM EDT25.000.020.000.000.00-42025.00%
INTC240621P000260002024-05-17 3:50PM EDT26.000.040.000.000.00-41012.50%
INTC240621P000270002024-05-17 3:48PM EDT27.000.060.000.000.00-3,244012.50%
INTC240621P000280002024-05-17 3:58PM EDT28.000.110.000.000.00-121012.50%
INTC240621P000290002024-05-17 3:53PM EDT29.000.220.000.000.00-43706.25%
INTC240621P000300002024-05-17 3:57PM EDT30.000.420.000.000.00-79506.25%
INTC240621P000310002024-05-17 3:56PM EDT31.000.740.000.000.00-48903.13%
INTC240621P000320002024-05-17 3:59PM EDT32.001.200.000.000.00-1,91400.00%
INTC240621P000330002024-05-17 3:29PM EDT33.001.770.000.000.00-37700.00%
INTC240621P000340002024-05-17 3:10PM EDT34.002.530.000.000.00-6900.00%
INTC240621P000350002024-05-17 3:39PM EDT35.003.340.000.000.00-1,35900.00%
INTC240621P000360002024-05-17 3:54PM EDT36.004.300.000.000.00-9500.00%
INTC240621P000370002024-05-17 11:24AM EDT37.005.100.000.000.00-400.00%
INTC240621P000380002024-05-17 11:31AM EDT38.006.150.000.000.00-600.00%
INTC240621P000390002024-05-16 2:52PM EDT39.006.850.000.000.00-3600.00%
INTC240621P000400002024-05-17 3:53PM EDT40.008.100.000.000.00-1,60000.00%
INTC240621P000410002024-05-17 3:53PM EDT41.008.950.000.000.00-4,65000.00%
INTC240621P000420002024-05-17 3:53PM EDT42.0010.150.000.000.00-4,88100.00%
INTC240621P000430002024-05-17 3:11PM EDT43.0011.270.000.000.00-2,09000.00%
INTC240621P000440002024-05-17 3:11PM EDT44.0012.150.000.000.00-6,09000.00%
INTC240621P000450002024-05-17 3:11PM EDT45.0013.200.000.000.00-24200.00%
INTC240621P000460002024-05-17 3:11PM EDT46.0014.300.000.000.00-39000.00%
INTC240621P000470002024-05-17 3:11PM EDT47.0015.300.000.000.00-15000.00%
INTC240621P000480002024-05-16 3:05PM EDT48.0015.800.000.000.00-6000.00%
INTC240621P000490002024-05-16 3:05PM EDT49.0016.800.000.000.00-5300.00%
INTC240621P000500002024-05-17 3:11PM EDT50.0018.200.000.000.00-1,34000.00%
INTC240621P000550002024-05-16 3:03PM EDT55.0022.450.000.000.00-1700.00%
INTC240621P000600002024-05-15 10:00AM EDT60.0029.080.000.000.00-500.00%
INTC240621P000650002024-04-10 12:11PM EDT65.0027.6034.8535.250.00-30213.67%
INTC240621P000700002024-01-25 12:40PM EDT70.0020.3026.0527.400.00-2100.00%
INTC240621P000750002024-05-10 12:55PM EDT75.0044.800.000.000.00-200.00%