La bourse ferme dans 2 h 38 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,64-0,06 (-0,22 %)
À la clôture : 04:00PM EDT
27,57 -0,07 (-0,25 %)
Avant Bourse : 08:52AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221007C000180002022-09-30 1:23PM EDT18.008.150.000.000.00-550.00%
INTC221007C000190002022-10-03 1:26PM EDT19.008.010.000.000.00-10920.00%
INTC221007C000200002022-10-04 11:16AM EDT20.007.660.000.000.00-5100.00%
INTC221007C000210002022-09-16 10:39AM EDT21.008.050.000.000.00--300.00%
INTC221007C000215002022-10-03 9:49AM EDT21.504.800.000.000.00-250.00%
INTC221007C000220002022-10-05 10:26AM EDT22.004.980.000.000.00-180.00%
INTC221007C000230002022-10-05 12:47PM EDT23.004.520.000.000.00-5390.00%
INTC221007C000235002022-10-05 9:47AM EDT23.503.550.000.000.00-170.00%
INTC221007C000240002022-10-05 3:53PM EDT24.003.700.000.000.00-81300.00%
INTC221007C000245002022-10-05 9:51AM EDT24.502.660.000.000.00-1820.00%
INTC221007C000250002022-10-05 3:41PM EDT25.002.820.000.000.00-224350.00%
INTC221007C000255002022-10-05 3:47PM EDT25.502.330.000.000.00-98790.00%
INTC221007C000260002022-10-05 3:59PM EDT26.001.640.000.000.00-1371,0960.00%
INTC221007C000265002022-10-05 3:59PM EDT26.501.200.000.000.00-2733,7930.00%
INTC221007C000270002022-10-05 3:59PM EDT27.000.790.000.000.00-1,6444,5610.00%
INTC221007C000275002022-10-05 3:55PM EDT27.500.460.000.000.00-3,1895,2950.00%
INTC221007C000280002022-10-05 3:59PM EDT28.000.210.000.000.00-2,4426,0296.25%
INTC221007C000285002022-10-05 3:59PM EDT28.500.080.000.000.00-1,8913,60212.50%
INTC221007C000290002022-10-05 3:57PM EDT29.000.040.000.000.00-7655,69625.00%
INTC221007C000295002022-10-05 3:54PM EDT29.500.020.000.000.00-8872,09025.00%
INTC221007C000300002022-10-05 3:40PM EDT30.000.010.000.000.00-1,2643,81725.00%
INTC221007C000305002022-10-05 3:45PM EDT30.500.010.000.000.00-1,3822,25425.00%
INTC221007C000310002022-10-05 2:56PM EDT31.000.010.000.000.00-8711,88350.00%
INTC221007C000315002022-10-05 2:53PM EDT31.500.010.000.000.00-20070850.00%
INTC221007C000320002022-10-05 1:49PM EDT32.000.010.000.000.00-181,49750.00%
INTC221007C000325002022-10-05 12:49PM EDT32.500.010.000.000.00-428150.00%
INTC221007C000330002022-10-05 3:47PM EDT33.000.010.000.000.00-12975350.00%
INTC221007C000335002022-10-05 12:51PM EDT33.500.010.000.000.00-8011750.00%
INTC221007C000340002022-10-05 12:58PM EDT34.000.020.000.000.00-131,00850.00%
INTC221007C000345002022-10-03 10:51AM EDT34.500.010.000.000.00-323250.00%
INTC221007C000350002022-10-04 2:24PM EDT35.000.010.000.000.00-61,21250.00%
INTC221007C000360002022-10-05 11:10AM EDT36.000.010.000.000.00-129650.00%
INTC221007C000370002022-10-03 11:51AM EDT37.000.010.000.000.00-123050.00%
INTC221007C000380002022-10-05 3:14PM EDT38.000.010.000.000.00-6016250.00%
INTC221007C000390002022-09-23 12:16PM EDT39.000.010.000.000.00-222950.00%
INTC221007C000400002022-09-23 10:29AM EDT40.000.010.000.000.00-159650.00%
INTC221007C000410002022-09-26 10:29AM EDT41.000.010.000.000.00-16150.00%
INTC221007C000420002022-09-19 2:06PM EDT42.000.010.000.000.00-82150.00%
INTC221007C000430002022-09-19 3:49PM EDT43.000.010.000.000.00-888950.00%
INTC221007C000440002022-09-20 10:22AM EDT44.000.010.000.000.00-14350.00%
INTC221007C000450002022-09-20 10:22AM EDT45.000.010.000.000.00-17750.00%
INTC221007C000460002022-09-16 11:02AM EDT46.000.010.000.000.00--150.00%
INTC221007C000500002022-10-03 1:26PM EDT50.000.010.000.000.00-58100.00%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221007P000190002022-10-05 9:36AM EDT19.000.010.000.000.00-122250.00%
INTC221007P000200002022-09-30 2:13PM EDT20.000.010.000.000.00-237750.00%
INTC221007P000210002022-10-05 9:42AM EDT21.000.010.000.000.00-111450.00%
INTC221007P000215002022-09-30 3:42PM EDT21.500.020.000.000.00-11250.00%
INTC221007P000220002022-10-04 11:37AM EDT22.000.010.000.000.00-124550.00%
INTC221007P000225002022-10-04 1:41PM EDT22.500.010.000.000.00-3110450.00%
INTC221007P000230002022-10-04 10:15AM EDT23.000.010.000.000.00-21,42250.00%
INTC221007P000235002022-10-04 11:37AM EDT23.500.010.000.000.00-123650.00%
INTC221007P000240002022-10-05 3:13PM EDT24.000.010.000.000.00-2876450.00%
INTC221007P000245002022-10-05 3:12PM EDT24.500.010.000.000.00-51,30550.00%
INTC221007P000250002022-10-05 2:33PM EDT25.000.010.000.000.00-1102,56450.00%
INTC221007P000255002022-10-05 3:46PM EDT25.500.020.000.000.00-1961,47525.00%
INTC221007P000260002022-10-05 3:57PM EDT26.000.050.000.000.00-1,3322,98825.00%
INTC221007P000265002022-10-05 3:58PM EDT26.500.090.000.000.00-7323,89012.50%
INTC221007P000270002022-10-05 3:59PM EDT27.000.170.000.000.00-3,0935,54712.50%
INTC221007P000275002022-10-05 3:59PM EDT27.500.340.000.000.00-5,86012,5613.13%
INTC221007P000280002022-10-05 3:59PM EDT28.000.620.000.000.00-5362,1760.00%
INTC221007P000285002022-10-05 3:54PM EDT28.500.950.000.000.00-1484070.00%
INTC221007P000290002022-10-05 3:51PM EDT29.001.310.000.000.00-806030.00%
INTC221007P000295002022-10-05 3:36PM EDT29.501.700.000.000.00-176910.00%
INTC221007P000300002022-10-05 3:36PM EDT30.002.190.000.000.00-6687310.00%
INTC221007P000305002022-10-05 3:36PM EDT30.502.710.000.000.00-1251010.00%
INTC221007P000310002022-10-05 3:36PM EDT31.003.250.000.000.00-1,1721,0370.00%
INTC221007P000315002022-09-29 3:10PM EDT31.505.250.000.000.00-110.00%
INTC221007P000320002022-10-05 3:36PM EDT32.004.250.000.000.00-4732950.00%
INTC221007P000325002022-09-30 2:12PM EDT32.506.350.000.000.00-220.00%
INTC221007P000330002022-10-03 3:39PM EDT33.005.860.000.000.00-260.00%
INTC221007P000335002022-10-03 3:38PM EDT33.506.300.000.000.00-300.00%
INTC221007P000340002022-10-04 10:50AM EDT34.006.430.000.000.00-140.00%
INTC221007P000345002022-09-26 1:33PM EDT34.507.520.000.000.00--00.00%
INTC221007P000350002022-09-30 3:12PM EDT35.009.070.000.000.00-140.00%
INTC221007P000360002022-10-04 12:43PM EDT36.008.500.000.000.00-220.00%
INTC221007P000370002022-09-29 2:57PM EDT37.0010.750.000.000.00-100.00%
INTC221007P000380002022-10-03 2:57PM EDT38.0010.800.000.000.00-700.00%
INTC221007P000390002022-09-09 3:15PM EDT39.007.570.000.000.00-100.00%
INTC221007P000400002022-09-22 11:15AM EDT40.0011.950.000.000.00-200.00%
INTC221007P000410002022-08-30 3:42PM EDT41.008.6814.6514.750.00-20573.05%
INTC221007P000420002022-08-26 12:57PM EDT42.008.0514.4014.600.00-30327.34%
INTC221007P000430002022-09-20 2:17PM EDT43.0014.120.000.000.00-300.00%
INTC221007P000450002022-09-12 10:19AM EDT45.0013.130.000.000.00--00.00%
INTC221007P000500002022-09-15 10:20AM EDT50.0020.700.000.000.00-1300.00%