Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,46-6,54 (-11,68 %)
À la clôture : 4:00PM EDT
Options d’achatpour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211029C00035000 | 2021-10-22 3:50PM EDT | 35.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| INTC211029C00040000 | 2021-10-22 1:10PM EDT | 40.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| INTC211029C00043000 | 2021-10-22 10:11AM EDT | 43.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC211029C00044000 | 2021-10-22 3:04PM EDT | 44.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC211029C00045000 | 2021-10-22 3:50PM EDT | 45.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| INTC211029C00046000 | 2021-10-22 3:48PM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| INTC211029C00047000 | 2021-10-22 3:58PM EDT | 47.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| INTC211029C00047500 | 2021-10-22 3:54PM EDT | 47.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| INTC211029C00048000 | 2021-10-22 3:59PM EDT | 48.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,596 | 0 | 0.00% |
| INTC211029C00049000 | 2021-10-22 3:59PM EDT | 49.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,916 | 0 | 0.00% |
| INTC211029C00049500 | 2021-10-22 3:59PM EDT | 49.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,818 | 0 | 0.39% |
| INTC211029C00050000 | 2021-10-22 3:59PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12,062 | 0 | 3.13% |
| INTC211029C00050500 | 2021-10-22 3:59PM EDT | 50.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6,010 | 0 | 6.25% |
| INTC211029C00051000 | 2021-10-22 3:59PM EDT | 51.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7,461 | 0 | 6.25% |
| INTC211029C00051500 | 2021-10-22 3:59PM EDT | 51.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,742 | 0 | 12.50% |
| INTC211029C00052000 | 2021-10-22 3:59PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,143 | 0 | 12.50% |
| INTC211029C00052500 | 2021-10-22 3:58PM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 12.50% |
| INTC211029C00053000 | 2021-10-22 3:58PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,351 | 0 | 12.50% |
| INTC211029C00053500 | 2021-10-22 3:59PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 12.50% |
| INTC211029C00054000 | 2021-10-22 3:59PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,721 | 0 | 25.00% |
| INTC211029C00054500 | 2021-10-22 3:59PM EDT | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| INTC211029C00055000 | 2021-10-22 3:59PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,318 | 0 | 25.00% |
| INTC211029C00055500 | 2021-10-22 3:56PM EDT | 55.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 25.00% |
| INTC211029C00056000 | 2021-10-22 3:58PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,412 | 0 | 25.00% |
| INTC211029C00056500 | 2021-10-22 3:29PM EDT | 56.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 25.00% |
| INTC211029C00057000 | 2021-10-22 3:57PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,289 | 0 | 25.00% |
| INTC211029C00057500 | 2021-10-22 3:57PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 25.00% |
| INTC211029C00058000 | 2021-10-22 3:55PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 25.00% |
| INTC211029C00059000 | 2021-10-22 3:54PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 25.00% |
| INTC211029C00060000 | 2021-10-22 3:40PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 50.00% |
| INTC211029C00061000 | 2021-10-22 3:38PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 50.00% |
| INTC211029C00062000 | 2021-10-22 3:59PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 50.00% |
| INTC211029C00063000 | 2021-10-22 9:39AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| INTC211029C00064000 | 2021-10-21 3:59PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC211029C00065000 | 2021-10-22 9:49AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| INTC211029C00066000 | 2021-10-21 3:59PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC211029C00070000 | 2021-10-21 3:28PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC211029C00075000 | 2021-10-21 2:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211029P00030000 | 2021-10-22 12:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC211029P00035000 | 2021-10-18 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC211029P00040000 | 2021-10-22 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| INTC211029P00042000 | 2021-10-22 3:59PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 25.00% |
| INTC211029P00043000 | 2021-10-22 3:45PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 25.00% |
| INTC211029P00044000 | 2021-10-22 3:58PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| INTC211029P00045000 | 2021-10-22 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,535 | 0 | 25.00% |
| INTC211029P00046000 | 2021-10-22 3:54PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 12.50% |
| INTC211029P00047000 | 2021-10-22 3:58PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 12.50% |
| INTC211029P00047500 | 2021-10-22 3:59PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,669 | 0 | 12.50% |
| INTC211029P00048000 | 2021-10-22 3:59PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,039 | 0 | 6.25% |
| INTC211029P00049000 | 2021-10-22 3:59PM EDT | 49.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10,246 | 0 | 3.13% |
| INTC211029P00049500 | 2021-10-22 3:59PM EDT | 49.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7,337 | 0 | 0.00% |
| INTC211029P00050000 | 2021-10-22 3:59PM EDT | 50.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 14,703 | 0 | 0.00% |
| INTC211029P00050500 | 2021-10-22 3:57PM EDT | 50.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2,584 | 0 | 0.00% |
| INTC211029P00051000 | 2021-10-22 3:59PM EDT | 51.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,902 | 0 | 0.00% |
| INTC211029P00051500 | 2021-10-22 3:57PM EDT | 51.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 0.00% |
| INTC211029P00052000 | 2021-10-22 3:57PM EDT | 52.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 0.00% |
| INTC211029P00052500 | 2021-10-22 3:59PM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 0.00% |
| INTC211029P00053000 | 2021-10-22 3:50PM EDT | 53.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 0.00% |
| INTC211029P00053500 | 2021-10-22 3:57PM EDT | 53.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| INTC211029P00054000 | 2021-10-22 3:45PM EDT | 54.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,780 | 0 | 0.00% |
| INTC211029P00054500 | 2021-10-22 3:59PM EDT | 54.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| INTC211029P00055000 | 2021-10-22 3:59PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,137 | 0 | 0.00% |
| INTC211029P00055500 | 2021-10-22 3:57PM EDT | 55.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 0.00% |
| INTC211029P00056000 | 2021-10-22 3:55PM EDT | 56.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 0.00% |
| INTC211029P00056500 | 2021-10-22 3:45PM EDT | 56.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| INTC211029P00057000 | 2021-10-22 3:17PM EDT | 57.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| INTC211029P00057500 | 2021-10-22 3:00PM EDT | 57.50 | 8.06 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| INTC211029P00058000 | 2021-10-22 3:35PM EDT | 58.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| INTC211029P00059000 | 2021-10-22 3:16PM EDT | 59.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| INTC211029P00060000 | 2021-10-22 3:26PM EDT | 60.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| INTC211029P00061000 | 2021-10-22 3:31PM EDT | 61.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC211029P00062000 | 2021-10-22 3:36PM EDT | 62.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC211029P00063000 | 2021-10-21 3:23PM EDT | 63.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC211029P00065000 | 2021-10-22 3:21PM EDT | 65.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC211029P00070000 | 2021-10-20 1:01PM EDT | 70.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC211029P00075000 | 2021-10-22 9:34AM EDT | 75.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
