INTC - Intel Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2023-05-31 9:35AM EDT | 13.00 | 17.87 | 17.35 | 17.80 | 0.00 | - | 6 | 311 | 53.91% |
| INTC250117C00015000 | 2023-06-05 2:03PM EDT | 15.00 | 16.00 | 15.70 | 16.25 | -1.25 | -7.25% | 10 | 1,565 | 53.13% |
| INTC250117C00017500 | 2023-06-01 3:08PM EDT | 17.50 | 15.50 | 13.70 | 14.20 | 0.00 | - | 1 | 1,906 | 50.05% |
| INTC250117C00020000 | 2023-06-05 1:58PM EDT | 20.00 | 12.20 | 11.85 | 12.20 | -1.05 | -7.92% | 11 | 2,662 | 49.01% |
| INTC250117C00022500 | 2023-06-02 3:26PM EDT | 22.50 | 11.50 | 10.10 | 10.40 | 0.00 | - | 11 | 1,009 | 46.18% |
| INTC250117C00025000 | 2023-06-05 3:24PM EDT | 25.00 | 8.70 | 8.50 | 8.90 | -1.15 | -11.68% | 19 | 6,735 | 44.97% |
| INTC250117C00027500 | 2023-06-05 3:26PM EDT | 27.50 | 7.27 | 6.85 | 7.55 | -1.03 | -12.41% | 4 | 5,977 | 43.80% |
| INTC250117C00030000 | 2023-06-05 3:42PM EDT | 30.00 | 5.95 | 5.90 | 6.20 | -0.95 | -13.77% | 128 | 22,491 | 41.70% |
| INTC250117C00032500 | 2023-06-05 2:55PM EDT | 32.50 | 4.95 | 4.65 | 4.95 | -0.75 | -13.16% | 23 | 4,340 | 39.44% |
| INTC250117C00035000 | 2023-06-05 3:30PM EDT | 35.00 | 3.85 | 3.80 | 4.00 | -0.85 | -18.09% | 59 | 16,569 | 38.29% |
| INTC250117C00037500 | 2023-06-05 3:45PM EDT | 37.50 | 3.15 | 3.10 | 3.25 | -0.60 | -16.00% | 16 | 4,869 | 37.63% |
| INTC250117C00040000 | 2023-06-05 3:49PM EDT | 40.00 | 2.50 | 2.39 | 2.65 | -0.60 | -19.35% | 294 | 16,113 | 37.23% |
| INTC250117C00042500 | 2023-06-05 1:36PM EDT | 42.50 | 2.00 | 1.72 | 2.25 | -0.46 | -18.70% | 7 | 4,321 | 37.59% |
| INTC250117C00045000 | 2023-06-05 3:48PM EDT | 45.00 | 1.64 | 1.55 | 1.74 | -0.48 | -22.64% | 197 | 35,376 | 36.50% |
| INTC250117C00047000 | 2023-06-05 3:48PM EDT | 47.00 | 1.33 | 1.25 | 1.46 | -0.44 | -24.86% | 248 | 1,150 | 36.21% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2023-06-05 3:02PM EDT | 13.00 | 0.28 | 0.15 | 0.49 | -0.17 | -37.78% | 10 | 11,019 | 48.63% |
| INTC250117P00015000 | 2023-06-05 1:58PM EDT | 15.00 | 0.51 | 0.48 | 0.63 | +0.01 | +2.00% | 3 | 1,847 | 44.39% |
| INTC250117P00017500 | 2023-06-05 3:43PM EDT | 17.50 | 0.84 | 0.72 | 0.86 | +0.10 | +13.51% | 13 | 2,209 | 39.94% |
| INTC250117P00020000 | 2023-06-05 1:16PM EDT | 20.00 | 1.25 | 1.19 | 1.30 | +0.05 | +4.17% | 3 | 6,365 | 37.67% |
| INTC250117P00022500 | 2023-06-02 10:16AM EDT | 22.50 | 1.78 | 1.75 | 1.93 | +0.03 | +1.71% | 1 | 12,692 | 36.10% |
| INTC250117P00025000 | 2023-06-02 1:16PM EDT | 25.00 | 2.36 | 2.45 | 2.65 | 0.00 | - | 1 | 20,455 | 33.99% |
| INTC250117P00027500 | 2023-06-05 3:10PM EDT | 27.50 | 3.40 | 3.35 | 3.50 | +0.12 | +3.66% | 9 | 10,219 | 31.70% |
| INTC250117P00030000 | 2023-06-05 2:39PM EDT | 30.00 | 4.58 | 4.50 | 4.75 | +0.43 | +10.36% | 21 | 15,041 | 30.99% |
| INTC250117P00032500 | 2023-06-05 1:32PM EDT | 32.50 | 5.69 | 5.65 | 6.00 | +0.34 | +6.36% | 19 | 5,511 | 28.98% |
| INTC250117P00035000 | 2023-06-05 3:56PM EDT | 35.00 | 7.35 | 7.05 | 7.50 | +0.47 | +6.83% | 1 | 9,020 | 27.33% |
| INTC250117P00037500 | 2023-06-01 11:37AM EDT | 37.50 | 8.31 | 8.85 | 9.20 | 0.00 | - | 2 | 5,918 | 25.71% |
| INTC250117P00040000 | 2023-06-05 3:45PM EDT | 40.00 | 10.95 | 10.75 | 11.15 | +0.85 | +8.42% | 8 | 3,066 | 24.61% |
| INTC250117P00042500 | 2023-06-01 12:53PM EDT | 42.50 | 12.16 | 12.80 | 13.65 | 0.00 | - | 1 | 128 | 27.52% |
| INTC250117P00045000 | 2023-06-01 12:53PM EDT | 45.00 | 14.16 | 15.05 | 15.55 | 0.00 | - | 1 | 457 | 23.37% |
| INTC250117P00047000 | 2023-06-01 12:53PM EDT | 47.00 | 16.01 | 16.60 | 17.60 | 0.00 | - | 1 | 4 | 25.81% |
© 2023 Yahoo. Tous droits réservés.