INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230609C000190002023-06-06 9:30AM EDT19.0011.0312.6513.050.00-212318.75%
INTC230609C000200002023-06-08 9:36AM EDT20.0011.2511.7511.95-0.20-1.75%17290.63%
INTC230609C000210002023-06-07 10:31AM EDT21.0010.3210.7010.950.00-1112212.50%
INTC230609C000220002023-05-25 9:54AM EDT22.005.609.709.950.00--1187.50%
INTC230609C000225002023-05-31 11:35AM EDT22.508.809.209.450.00--22181.25%
INTC230609C000230002023-06-02 2:15PM EDT23.008.178.708.950.00-11168.75%
INTC230609C000240002023-05-31 3:54PM EDT24.007.657.707.950.00-12150.00%
INTC230609C000245002023-06-02 11:12AM EDT24.506.507.207.450.00-15137.50%
INTC230609C000250002023-06-07 10:27AM EDT25.006.256.706.95-0.02-0.32%229131.25%
INTC230609C000255002023-05-31 11:34AM EDT25.505.906.206.450.00-46118.75%
INTC230609C000260002023-06-07 2:37PM EDT26.005.265.705.95+0.10+1.94%2131109.38%
INTC230609C000265002023-06-08 1:25PM EDT26.505.225.205.45+0.87+20.00%1146100.00%
INTC230609C000270002023-06-08 3:28PM EDT27.004.654.704.95+0.46+10.98%2024890.63%
INTC230609C000275002023-06-08 3:20PM EDT27.504.104.204.45+0.45+12.33%329181.25%
INTC230609C000280002023-06-08 3:52PM EDT28.003.683.703.95+0.53+16.83%233471.88%
INTC230609C000285002023-06-08 2:25PM EDT28.503.153.203.45+0.31+10.92%2166562.50%
INTC230609C000290002023-06-08 3:57PM EDT29.002.842.762.85+0.54+23.48%1372,59373.44%
INTC230609C000295002023-06-08 3:51PM EDT29.502.222.252.45+0.48+27.59%9162562.50%
INTC230609C000300002023-06-08 3:59PM EDT30.001.861.751.95+0.49+35.77%2754,44450.78%
INTC230609C000305002023-06-08 3:58PM EDT30.501.351.271.45+0.45+50.00%4,26610,80860.74%
INTC230609C000310002023-06-08 3:59PM EDT31.000.870.810.89+0.32+58.18%7,67413,71435.55%
INTC230609C000315002023-06-08 3:59PM EDT31.500.450.430.45+0.16+55.17%13,3967,32627.74%
INTC230609C000320002023-06-08 3:59PM EDT32.000.170.170.18+0.02+13.33%27,67811,22927.54%
INTC230609C000325002023-06-08 4:00PM EDT32.500.070.050.07-0.01-12.50%4,4234,61930.86%
INTC230609C000330002023-06-08 3:59PM EDT33.000.030.020.03-0.01-25.00%3,7265,32935.16%
INTC230609C000335002023-06-08 3:49PM EDT33.500.010.000.03-0.01-50.00%2643,81445.31%
INTC230609C000340002023-06-08 3:58PM EDT34.000.010.000.010.00-3551,42745.31%
INTC230609C000345002023-06-08 2:05PM EDT34.500.010.000.020.00-111,62553.13%
INTC230609C000350002023-06-08 1:27PM EDT35.000.010.000.010.00-294,74556.25%
INTC230609C000355002023-06-07 11:18AM EDT35.500.010.000.010.00-111,22962.50%
INTC230609C000360002023-06-07 1:51PM EDT36.000.010.000.010.00-4673768.75%
INTC230609C000365002023-06-05 9:50AM EDT36.500.010.000.030.00-13515689.06%
INTC230609C000370002023-06-05 2:07PM EDT37.000.010.000.010.00-359381.25%
INTC230609C000375002023-06-02 2:32PM EDT37.500.020.000.010.00-3387.50%
INTC230609C000380002023-06-02 1:47PM EDT38.000.020.000.010.00-2001,09993.75%
INTC230609C000385002023-06-02 3:50PM EDT38.500.010.000.010.00-228100.00%
INTC230609C000390002023-06-02 3:27PM EDT39.000.010.000.010.00-2431,207106.25%
INTC230609C000395002023-06-02 3:02PM EDT39.500.010.000.010.00-116116112.50%
INTC230609C000400002023-06-06 11:08AM EDT40.000.010.000.010.00-2409118.75%
INTC230609C000410002023-06-01 11:54AM EDT41.000.010.000.010.00-14285131.25%
INTC230609C000420002023-06-07 9:30AM EDT42.000.010.000.010.00-2289143.75%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230609P000200002023-05-26 11:28AM EDT20.000.010.000.010.00-20215237.50%
INTC230609P000210002023-05-30 12:06PM EDT21.000.010.000.010.00-1031212.50%
INTC230609P000220002023-05-30 2:51PM EDT22.000.010.000.010.00-6154187.50%
INTC230609P000225002023-05-31 2:42PM EDT22.500.010.000.010.00--13181.25%
INTC230609P000230002023-06-06 11:32AM EDT23.000.010.000.010.00-301,041168.75%
INTC230609P000240002023-05-31 2:09PM EDT24.000.010.000.010.00-700962150.00%
INTC230609P000245002023-05-31 10:06AM EDT24.500.020.000.010.00-79140137.50%
INTC230609P000250002023-06-06 9:45AM EDT25.000.010.000.010.00-12,897131.25%
INTC230609P000255002023-06-05 3:58PM EDT25.500.010.000.010.00-846859118.75%
INTC230609P000260002023-06-07 9:34AM EDT26.000.010.000.010.00-31,549109.38%
INTC230609P000265002023-06-07 9:34AM EDT26.500.010.000.010.00-3980100.00%
INTC230609P000270002023-06-08 9:48AM EDT27.000.020.000.01+0.01+100.00%2010,65490.63%
INTC230609P000275002023-06-07 3:56PM EDT27.500.010.000.010.00-173781.25%
INTC230609P000280002023-06-07 3:45PM EDT28.000.010.000.010.00-762,70471.88%
INTC230609P000285002023-06-07 3:58PM EDT28.500.010.000.020.00-5790970.31%
INTC230609P000290002023-06-08 1:50PM EDT29.000.010.000.01-0.01-50.00%549,23256.25%
INTC230609P000295002023-06-08 2:50PM EDT29.500.020.010.02-0.01-33.33%941,61754.69%
INTC230609P000300002023-06-08 3:58PM EDT30.000.020.010.02-0.03-60.00%1,6656,75346.88%
INTC230609P000305002023-06-08 3:59PM EDT30.500.020.010.03-0.07-77.78%1,3623,71339.45%
INTC230609P000310002023-06-08 3:58PM EDT31.000.030.030.05-0.18-85.71%3,5746,00732.03%
INTC230609P000315002023-06-08 3:59PM EDT31.500.130.120.14-0.33-71.74%2,5142,66628.91%
INTC230609P000320002023-06-08 3:59PM EDT32.000.340.340.38-0.56-62.22%18477429.88%
INTC230609P000325002023-06-08 3:58PM EDT32.500.750.670.81-0.57-43.18%10259939.65%
INTC230609P000330002023-06-08 2:01PM EDT33.001.361.161.30-0.49-26.49%515952.73%
INTC230609P000335002023-06-08 12:58PM EDT33.502.131.561.88-0.23-9.75%17379.30%
INTC230609P000340002023-06-06 1:55PM EDT34.003.052.072.310.00-22380.08%
INTC230609P000345002023-06-06 10:03AM EDT34.504.002.572.810.00-11053.13%
INTC230609P000350002023-06-06 11:10AM EDT35.003.853.053.300.00-10101.17%
INTC230609P000355002023-06-07 9:30AM EDT35.504.653.553.800.00-10111.72%
INTC230609P000360002023-06-02 1:46PM EDT36.004.744.054.300.00-21121.88%
INTC230609P000390002023-06-07 3:50PM EDT39.007.807.007.350.00-10191.80%
INTC230609P000400002023-06-05 10:49AM EDT40.009.708.108.300.00-30142.19%
INTC230609P000410002023-06-07 10:23AM EDT41.009.759.059.300.00-10209.38%
INTC230609P000420002023-06-02 10:56AM EDT42.0010.9010.0510.250.00-10203.13%