Marchés français ouverture 39 min

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211029C000350002021-10-22 3:50PM EDT35.0014.350.000.000.00-5300.00%
INTC211029C000400002021-10-22 1:10PM EDT40.009.350.000.000.00-5100.00%
INTC211029C000430002021-10-22 10:11AM EDT43.007.340.000.000.00-1000.00%
INTC211029C000440002021-10-22 3:04PM EDT44.005.500.000.000.00-1200.00%
INTC211029C000450002021-10-22 3:50PM EDT45.004.350.000.000.00-8100.00%
INTC211029C000460002021-10-22 3:48PM EDT46.003.350.000.000.00-5300.00%
INTC211029C000470002021-10-22 3:58PM EDT47.002.590.000.000.00-27900.00%
INTC211029C000475002021-10-22 3:54PM EDT47.502.060.000.000.00-7300.00%
INTC211029C000480002021-10-22 3:59PM EDT48.001.730.000.000.00-1,59600.00%
INTC211029C000490002021-10-22 3:59PM EDT49.001.000.000.000.00-2,91600.00%
INTC211029C000495002021-10-22 3:59PM EDT49.500.700.000.000.00-4,81800.39%
INTC211029C000500002021-10-22 3:59PM EDT50.000.500.000.000.00-12,06203.13%
INTC211029C000505002021-10-22 3:59PM EDT50.500.350.000.000.00-6,01006.25%
INTC211029C000510002021-10-22 3:59PM EDT51.000.220.000.000.00-7,46106.25%
INTC211029C000515002021-10-22 3:59PM EDT51.500.160.000.000.00-2,742012.50%
INTC211029C000520002021-10-22 3:59PM EDT52.000.120.000.000.00-8,143012.50%
INTC211029C000525002021-10-22 3:58PM EDT52.500.080.000.000.00-1,640012.50%
INTC211029C000530002021-10-22 3:58PM EDT53.000.060.000.000.00-1,351012.50%
INTC211029C000535002021-10-22 3:59PM EDT53.500.050.000.000.00-843012.50%
INTC211029C000540002021-10-22 3:59PM EDT54.000.040.000.000.00-1,721025.00%
INTC211029C000545002021-10-22 3:59PM EDT54.500.030.000.000.00-524025.00%
INTC211029C000550002021-10-22 3:59PM EDT55.000.040.000.000.00-5,318025.00%
INTC211029C000555002021-10-22 3:56PM EDT55.500.030.000.000.00-1,730025.00%
INTC211029C000560002021-10-22 3:58PM EDT56.000.030.000.000.00-1,412025.00%
INTC211029C000565002021-10-22 3:29PM EDT56.500.020.000.000.00-784025.00%
INTC211029C000570002021-10-22 3:57PM EDT57.000.020.000.000.00-4,289025.00%
INTC211029C000575002021-10-22 3:57PM EDT57.500.020.000.000.00-1,658025.00%
INTC211029C000580002021-10-22 3:55PM EDT58.000.010.000.000.00-1,404025.00%
INTC211029C000590002021-10-22 3:54PM EDT59.000.020.000.000.00-601025.00%
INTC211029C000600002021-10-22 3:40PM EDT60.000.010.000.000.00-1,298050.00%
INTC211029C000610002021-10-22 3:38PM EDT61.000.010.000.000.00-1,096050.00%
INTC211029C000620002021-10-22 3:59PM EDT62.000.010.000.000.00-275050.00%
INTC211029C000630002021-10-22 9:39AM EDT63.000.020.000.000.00-27050.00%
INTC211029C000640002021-10-21 3:59PM EDT64.000.050.000.000.00--050.00%
INTC211029C000650002021-10-22 9:49AM EDT65.000.010.000.000.00-116050.00%
INTC211029C000660002021-10-21 3:59PM EDT66.000.030.000.000.00--050.00%
INTC211029C000700002021-10-21 3:28PM EDT70.000.010.000.000.00--050.00%
INTC211029C000750002021-10-21 2:36PM EDT75.000.010.000.000.00--050.00%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC211029P000300002021-10-22 12:27PM EDT30.000.010.000.000.00-10050.00%
INTC211029P000350002021-10-18 3:51PM EDT35.000.010.000.000.00-10050.00%
INTC211029P000400002021-10-22 3:59PM EDT40.000.010.000.000.00-55050.00%
INTC211029P000420002021-10-22 3:59PM EDT42.000.020.000.000.00-1,427025.00%
INTC211029P000430002021-10-22 3:45PM EDT43.000.020.000.000.00-569025.00%
INTC211029P000440002021-10-22 3:58PM EDT44.000.030.000.000.00-384025.00%
INTC211029P000450002021-10-22 3:59PM EDT45.000.040.000.000.00-2,535025.00%
INTC211029P000460002021-10-22 3:54PM EDT46.000.050.000.000.00-1,616012.50%
INTC211029P000470002021-10-22 3:58PM EDT47.000.100.000.000.00-2,197012.50%
INTC211029P000475002021-10-22 3:59PM EDT47.500.140.000.000.00-2,669012.50%
INTC211029P000480002021-10-22 3:59PM EDT48.000.220.000.000.00-8,03906.25%
INTC211029P000490002021-10-22 3:59PM EDT49.000.490.000.000.00-10,24603.13%
INTC211029P000495002021-10-22 3:59PM EDT49.500.710.000.000.00-7,33700.00%
INTC211029P000500002021-10-22 3:59PM EDT50.001.010.000.000.00-14,70300.00%
INTC211029P000505002021-10-22 3:57PM EDT50.501.340.000.000.00-2,58400.00%
INTC211029P000510002021-10-22 3:59PM EDT51.001.750.000.000.00-1,90200.00%
INTC211029P000515002021-10-22 3:57PM EDT51.502.230.000.000.00-82500.00%
INTC211029P000520002021-10-22 3:57PM EDT52.002.630.000.000.00-1,97600.00%
INTC211029P000525002021-10-22 3:59PM EDT52.503.100.000.000.00-1,03000.00%
INTC211029P000530002021-10-22 3:50PM EDT53.003.660.000.000.00-2,18900.00%
INTC211029P000535002021-10-22 3:57PM EDT53.504.100.000.000.00-86800.00%
INTC211029P000540002021-10-22 3:45PM EDT54.004.750.000.000.00-1,78000.00%
INTC211029P000545002021-10-22 3:59PM EDT54.505.050.000.000.00-56300.00%
INTC211029P000550002021-10-22 3:59PM EDT55.005.500.000.000.00-2,13700.00%
INTC211029P000555002021-10-22 3:57PM EDT55.506.050.000.000.00-1,41400.00%
INTC211029P000560002021-10-22 3:55PM EDT56.006.600.000.000.00-1,62700.00%
INTC211029P000565002021-10-22 3:45PM EDT56.507.250.000.000.00-26700.00%
INTC211029P000570002021-10-22 3:17PM EDT57.007.700.000.000.00-21400.00%
INTC211029P000575002021-10-22 3:00PM EDT57.508.060.000.000.00-11300.00%
INTC211029P000580002021-10-22 3:35PM EDT58.008.570.000.000.00-7100.00%
INTC211029P000590002021-10-22 3:16PM EDT59.009.650.000.000.00-33400.00%
INTC211029P000600002021-10-22 3:26PM EDT60.0010.700.000.000.00-2800.00%
INTC211029P000610002021-10-22 3:31PM EDT61.0011.650.000.000.00-1000.00%
INTC211029P000620002021-10-22 3:36PM EDT62.0012.600.000.000.00-2000.00%
INTC211029P000630002021-10-21 3:23PM EDT63.007.300.000.000.00--00.00%
INTC211029P000650002021-10-22 3:21PM EDT65.0015.660.000.000.00-100.00%
INTC211029P000700002021-10-20 1:01PM EDT70.0014.700.000.000.00--00.00%
INTC211029P000750002021-10-22 9:34AM EDT75.0025.080.000.000.00-100.00%