INTC - Intel Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230609C00019000 | 2023-06-06 9:30AM EDT | 19.00 | 11.03 | 12.65 | 13.05 | 0.00 | - | 2 | 12 | 318.75% |
| INTC230609C00020000 | 2023-06-08 9:36AM EDT | 20.00 | 11.25 | 11.75 | 11.95 | -0.20 | -1.75% | 1 | 7 | 290.63% |
| INTC230609C00021000 | 2023-06-07 10:31AM EDT | 21.00 | 10.32 | 10.70 | 10.95 | 0.00 | - | 11 | 12 | 212.50% |
| INTC230609C00022000 | 2023-05-25 9:54AM EDT | 22.00 | 5.60 | 9.70 | 9.95 | 0.00 | - | - | 1 | 187.50% |
| INTC230609C00022500 | 2023-05-31 11:35AM EDT | 22.50 | 8.80 | 9.20 | 9.45 | 0.00 | - | - | 22 | 181.25% |
| INTC230609C00023000 | 2023-06-02 2:15PM EDT | 23.00 | 8.17 | 8.70 | 8.95 | 0.00 | - | 1 | 1 | 168.75% |
| INTC230609C00024000 | 2023-05-31 3:54PM EDT | 24.00 | 7.65 | 7.70 | 7.95 | 0.00 | - | 1 | 2 | 150.00% |
| INTC230609C00024500 | 2023-06-02 11:12AM EDT | 24.50 | 6.50 | 7.20 | 7.45 | 0.00 | - | 1 | 5 | 137.50% |
| INTC230609C00025000 | 2023-06-07 10:27AM EDT | 25.00 | 6.25 | 6.70 | 6.95 | -0.02 | -0.32% | 2 | 29 | 131.25% |
| INTC230609C00025500 | 2023-05-31 11:34AM EDT | 25.50 | 5.90 | 6.20 | 6.45 | 0.00 | - | 4 | 6 | 118.75% |
| INTC230609C00026000 | 2023-06-07 2:37PM EDT | 26.00 | 5.26 | 5.70 | 5.95 | +0.10 | +1.94% | 2 | 131 | 109.38% |
| INTC230609C00026500 | 2023-06-08 1:25PM EDT | 26.50 | 5.22 | 5.20 | 5.45 | +0.87 | +20.00% | 11 | 46 | 100.00% |
| INTC230609C00027000 | 2023-06-08 3:28PM EDT | 27.00 | 4.65 | 4.70 | 4.95 | +0.46 | +10.98% | 20 | 248 | 90.63% |
| INTC230609C00027500 | 2023-06-08 3:20PM EDT | 27.50 | 4.10 | 4.20 | 4.45 | +0.45 | +12.33% | 3 | 291 | 81.25% |
| INTC230609C00028000 | 2023-06-08 3:52PM EDT | 28.00 | 3.68 | 3.70 | 3.95 | +0.53 | +16.83% | 2 | 334 | 71.88% |
| INTC230609C00028500 | 2023-06-08 2:25PM EDT | 28.50 | 3.15 | 3.20 | 3.45 | +0.31 | +10.92% | 21 | 665 | 62.50% |
| INTC230609C00029000 | 2023-06-08 3:57PM EDT | 29.00 | 2.84 | 2.76 | 2.85 | +0.54 | +23.48% | 137 | 2,593 | 73.44% |
| INTC230609C00029500 | 2023-06-08 3:51PM EDT | 29.50 | 2.22 | 2.25 | 2.45 | +0.48 | +27.59% | 91 | 625 | 62.50% |
| INTC230609C00030000 | 2023-06-08 3:59PM EDT | 30.00 | 1.86 | 1.75 | 1.95 | +0.49 | +35.77% | 275 | 4,444 | 50.78% |
| INTC230609C00030500 | 2023-06-08 3:58PM EDT | 30.50 | 1.35 | 1.27 | 1.45 | +0.45 | +50.00% | 4,266 | 10,808 | 60.74% |
| INTC230609C00031000 | 2023-06-08 3:59PM EDT | 31.00 | 0.87 | 0.81 | 0.89 | +0.32 | +58.18% | 7,674 | 13,714 | 35.55% |
| INTC230609C00031500 | 2023-06-08 3:59PM EDT | 31.50 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 13,396 | 7,326 | 27.74% |
| INTC230609C00032000 | 2023-06-08 3:59PM EDT | 32.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 27,678 | 11,229 | 27.54% |
| INTC230609C00032500 | 2023-06-08 4:00PM EDT | 32.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 4,423 | 4,619 | 30.86% |
| INTC230609C00033000 | 2023-06-08 3:59PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,726 | 5,329 | 35.16% |
| INTC230609C00033500 | 2023-06-08 3:49PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 264 | 3,814 | 45.31% |
| INTC230609C00034000 | 2023-06-08 3:58PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 1,427 | 45.31% |
| INTC230609C00034500 | 2023-06-08 2:05PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,625 | 53.13% |
| INTC230609C00035000 | 2023-06-08 1:27PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 4,745 | 56.25% |
| INTC230609C00035500 | 2023-06-07 11:18AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,229 | 62.50% |
| INTC230609C00036000 | 2023-06-07 1:51PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 737 | 68.75% |
| INTC230609C00036500 | 2023-06-05 9:50AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 135 | 156 | 89.06% |
| INTC230609C00037000 | 2023-06-05 2:07PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 593 | 81.25% |
| INTC230609C00037500 | 2023-06-02 2:32PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 87.50% |
| INTC230609C00038000 | 2023-06-02 1:47PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 1,099 | 93.75% |
| INTC230609C00038500 | 2023-06-02 3:50PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 8 | 100.00% |
| INTC230609C00039000 | 2023-06-02 3:27PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 1,207 | 106.25% |
| INTC230609C00039500 | 2023-06-02 3:02PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 116 | 112.50% |
| INTC230609C00040000 | 2023-06-06 11:08AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 409 | 118.75% |
| INTC230609C00041000 | 2023-06-01 11:54AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 285 | 131.25% |
| INTC230609C00042000 | 2023-06-07 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 289 | 143.75% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230609P00020000 | 2023-05-26 11:28AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 215 | 237.50% |
| INTC230609P00021000 | 2023-05-30 12:06PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 212.50% |
| INTC230609P00022000 | 2023-05-30 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 154 | 187.50% |
| INTC230609P00022500 | 2023-05-31 2:42PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 181.25% |
| INTC230609P00023000 | 2023-06-06 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,041 | 168.75% |
| INTC230609P00024000 | 2023-05-31 2:09PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 962 | 150.00% |
| INTC230609P00024500 | 2023-05-31 10:06AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 140 | 137.50% |
| INTC230609P00025000 | 2023-06-06 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,897 | 131.25% |
| INTC230609P00025500 | 2023-06-05 3:58PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 846 | 859 | 118.75% |
| INTC230609P00026000 | 2023-06-07 9:34AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,549 | 109.38% |
| INTC230609P00026500 | 2023-06-07 9:34AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 980 | 100.00% |
| INTC230609P00027000 | 2023-06-08 9:48AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 10,654 | 90.63% |
| INTC230609P00027500 | 2023-06-07 3:56PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 737 | 81.25% |
| INTC230609P00028000 | 2023-06-07 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 2,704 | 71.88% |
| INTC230609P00028500 | 2023-06-07 3:58PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 909 | 70.31% |
| INTC230609P00029000 | 2023-06-08 1:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 9,232 | 56.25% |
| INTC230609P00029500 | 2023-06-08 2:50PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 94 | 1,617 | 54.69% |
| INTC230609P00030000 | 2023-06-08 3:58PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,665 | 6,753 | 46.88% |
| INTC230609P00030500 | 2023-06-08 3:59PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1,362 | 3,713 | 39.45% |
| INTC230609P00031000 | 2023-06-08 3:58PM EDT | 31.00 | 0.03 | 0.03 | 0.05 | -0.18 | -85.71% | 3,574 | 6,007 | 32.03% |
| INTC230609P00031500 | 2023-06-08 3:59PM EDT | 31.50 | 0.13 | 0.12 | 0.14 | -0.33 | -71.74% | 2,514 | 2,666 | 28.91% |
| INTC230609P00032000 | 2023-06-08 3:59PM EDT | 32.00 | 0.34 | 0.34 | 0.38 | -0.56 | -62.22% | 184 | 774 | 29.88% |
| INTC230609P00032500 | 2023-06-08 3:58PM EDT | 32.50 | 0.75 | 0.67 | 0.81 | -0.57 | -43.18% | 102 | 599 | 39.65% |
| INTC230609P00033000 | 2023-06-08 2:01PM EDT | 33.00 | 1.36 | 1.16 | 1.30 | -0.49 | -26.49% | 5 | 159 | 52.73% |
| INTC230609P00033500 | 2023-06-08 12:58PM EDT | 33.50 | 2.13 | 1.56 | 1.88 | -0.23 | -9.75% | 1 | 73 | 79.30% |
| INTC230609P00034000 | 2023-06-06 1:55PM EDT | 34.00 | 3.05 | 2.07 | 2.31 | 0.00 | - | 2 | 23 | 80.08% |
| INTC230609P00034500 | 2023-06-06 10:03AM EDT | 34.50 | 4.00 | 2.57 | 2.81 | 0.00 | - | 1 | 10 | 53.13% |
| INTC230609P00035000 | 2023-06-06 11:10AM EDT | 35.00 | 3.85 | 3.05 | 3.30 | 0.00 | - | 1 | 0 | 101.17% |
| INTC230609P00035500 | 2023-06-07 9:30AM EDT | 35.50 | 4.65 | 3.55 | 3.80 | 0.00 | - | 1 | 0 | 111.72% |
| INTC230609P00036000 | 2023-06-02 1:46PM EDT | 36.00 | 4.74 | 4.05 | 4.30 | 0.00 | - | 2 | 1 | 121.88% |
| INTC230609P00039000 | 2023-06-07 3:50PM EDT | 39.00 | 7.80 | 7.00 | 7.35 | 0.00 | - | 1 | 0 | 191.80% |
| INTC230609P00040000 | 2023-06-05 10:49AM EDT | 40.00 | 9.70 | 8.10 | 8.30 | 0.00 | - | 3 | 0 | 142.19% |
| INTC230609P00041000 | 2023-06-07 10:23AM EDT | 41.00 | 9.75 | 9.05 | 9.30 | 0.00 | - | 1 | 0 | 209.38% |
| INTC230609P00042000 | 2023-06-02 10:56AM EDT | 42.00 | 10.90 | 10.05 | 10.25 | 0.00 | - | 1 | 0 | 203.13% |
© 2023 Yahoo. Tous droits réservés.