Marchés français ouverture 5 h 59 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’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240920C000180002024-05-09 1:56PM EDT18.0012.4013.8014.250.00-26859.77%
INTC240920C000200002024-05-09 3:55PM EDT20.0010.6011.9012.600.00-41961.13%
INTC240920C000220002024-05-16 1:26PM EDT22.0010.3510.0510.600.00-122353.56%
INTC240920C000230002024-05-16 11:15AM EDT23.009.308.959.650.00-107757.72%
INTC240920C000240002024-05-16 11:09AM EDT24.008.408.258.90+8.40--450.49%
INTC240920C000250002024-05-17 10:07AM EDT25.007.707.458.00-0.03-0.39%1383054.64%
INTC240920C000260002024-05-17 12:22PM EDT26.006.606.606.75+0.50+8.20%5144.04%
INTC240920C000270002024-05-16 10:50AM EDT27.005.805.805.950.00-1642.63%
INTC240920C000280002024-05-17 10:43AM EDT28.005.254.905.20-0.18-3.31%491441.46%
INTC240920C000290002024-05-16 2:36PM EDT29.004.724.354.500.00-203940.43%
INTC240920C000300002024-05-17 3:14PM EDT30.003.803.754.05-0.20-5.00%421,94842.33%
INTC240920C000310002024-05-17 3:20PM EDT31.003.303.203.30-0.21-5.98%9063639.16%
INTC240920C000320002024-05-17 3:49PM EDT32.002.752.732.76-0.18-6.14%2513,94738.26%
INTC240920C000330002024-05-17 11:34AM EDT33.002.332.282.33-0.14-5.67%262,49038.11%
INTC240920C000340002024-05-17 3:55PM EDT34.001.901.901.94-0.15-7.32%8818237.82%
INTC240920C000350002024-05-17 3:51PM EDT35.001.591.471.62-0.10-5.92%4127,64137.79%
INTC240920C000360002024-05-17 3:52PM EDT36.001.291.281.33-0.15-10.42%3419837.55%
INTC240920C000370002024-05-17 2:25PM EDT37.001.011.031.10-0.15-12.93%3614,01837.60%
INTC240920C000380002024-05-17 3:26PM EDT38.000.860.760.89-0.11-11.34%6026537.35%
INTC240920C000390002024-05-17 2:55PM EDT39.000.680.610.73-0.05-6.85%403337.40%
INTC240920C000400002024-05-17 3:37PM EDT40.000.580.550.60-0.06-9.38%38015,17637.55%
INTC240920C000410002024-05-17 10:16AM EDT41.000.500.370.54-0.01-1.96%1035338.77%
INTC240920C000420002024-05-17 2:23PM EDT42.000.360.340.39-0.07-16.28%525,65637.50%
INTC240920C000430002024-05-16 3:30PM EDT43.000.360.290.340.00-989738.28%
INTC240920C000440002024-05-17 1:34PM EDT44.000.250.240.27+0.25-5538.14%
INTC240920C000450002024-05-17 2:09PM EDT45.000.200.200.21-0.05-20.00%12118,71637.89%
INTC240920C000470002024-05-17 3:58PM EDT47.000.150.130.16-0.04-21.05%253,35939.26%
INTC240920C000500002024-05-17 3:57PM EDT50.000.090.080.11-0.03-25.00%31310,81141.11%
INTC240920C000550002024-05-17 3:51PM EDT55.000.060.040.080.00-588,54445.51%
INTC240920C000600002024-05-17 10:01AM EDT60.000.040.040.06-0.01-20.00%111,90849.22%
INTC240920C000650002024-05-17 10:33AM EDT65.000.040.020.050.00-18,39250.78%
INTC240920C000700002024-05-14 9:35AM EDT70.000.040.010.080.00-2801,75156.84%
INTC240920C000750002024-05-17 12:34PM EDT75.000.030.010.090.00-1107,34061.72%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240920P000180002024-05-15 11:13AM EDT18.000.030.010.050.00-9607,35147.85%
INTC240920P000200002024-05-17 2:03PM EDT20.000.040.030.060.00-942241.21%
INTC240920P000210002024-05-09 11:22AM EDT21.000.120.060.090.00-2040.04%
INTC240920P000220002024-05-17 10:02AM EDT22.000.100.090.12+0.10-1238.38%
INTC240920P000230002024-05-16 1:27PM EDT23.000.170.140.170.00-135,44637.21%
INTC240920P000240002024-05-17 2:13PM EDT24.000.230.210.24+0.23-30.30%133236.13%
INTC240920P000250002024-05-17 12:11PM EDT25.000.340.240.34+0.02+6.25%133,84235.30%
INTC240920P000260002024-05-17 2:01PM EDT26.000.470.360.48-0.01-2.08%321134.72%
INTC240920P000270002024-05-17 2:09PM EDT27.000.670.580.67+0.06+9.84%236734.28%
INTC240920P000280002024-05-17 11:56AM EDT28.000.890.840.90+0.04+4.71%5321,75033.69%
INTC240920P000290002024-05-16 2:31PM EDT29.001.121.141.200.00-355933.37%
INTC240920P000300002024-05-17 12:43PM EDT30.001.581.411.62+0.11+7.48%425,07933.91%
INTC240920P000310002024-05-17 3:48PM EDT31.001.951.931.98+0.07+3.72%9623432.64%
INTC240920P000320002024-05-17 3:59PM EDT32.002.432.412.46+0.07+2.97%4049,37632.18%
INTC240920P000330002024-05-17 3:48PM EDT33.002.972.963.05+0.10+3.48%6738132.32%
INTC240920P000340002024-05-16 2:51PM EDT34.003.453.553.650.00-51231.74%
INTC240920P000350002024-05-17 3:41PM EDT35.004.244.204.35-0.10-2.30%3815,88031.74%
INTC240920P000360002024-05-13 9:50AM EDT36.005.854.555.15+5.85-1132.52%
INTC240920P000370002024-05-17 10:49AM EDT37.005.625.705.85+0.07+1.26%313,23630.91%
INTC240920P000400002024-05-17 2:10PM EDT40.008.488.258.80+0.38+4.69%1212,55638.62%
INTC240920P000420002024-05-16 9:41AM EDT42.0010.349.6510.300.00-195,21029.88%
INTC240920P000450002024-05-17 3:53PM EDT45.0013.3012.9013.75+0.40+3.10%1,37096949.27%
INTC240920P000470002024-05-17 3:11PM EDT47.0015.2014.8015.35+0.35+2.36%75038441.07%
INTC240920P000500002024-05-17 3:53PM EDT50.0018.4017.9518.40+0.20+1.10%1,75066948.05%
INTC240920P000550002024-05-17 10:09AM EDT55.0023.0022.9523.55-0.35-1.50%161361.18%
INTC240920P000600002024-03-22 2:12PM EDT60.0017.5525.2026.400.00-500.00%
INTC240920P000650002024-04-25 10:35AM EDT65.0030.2033.0533.600.00-2063.87%
INTC240920P000700002024-04-11 2:11PM EDT70.0032.2039.5540.650.00-20117.87%