La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,26+0,31 (+1,11 %)
À la clôture : 04:00PM EST
28,01 -0,25 (-0,87 %)
Échanges après Bourse : 05:29PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230203C000160002023-01-18 2:35PM EST16.0012.9012.2012.350.00-38228.13%
INTC230203C000170002023-01-26 12:47PM EST17.0012.4511.2011.350.00-5150206.25%
INTC230203C000180002023-01-26 10:25AM EST18.0011.8010.2010.350.00--4184.38%
INTC230203C000190002023-01-27 12:10PM EST19.009.139.209.350.00-1921165.63%
INTC230203C000200002023-01-31 9:46AM EST20.007.678.158.35-0.53-6.46%1047195.31%
INTC230203C000220002023-01-27 1:02PM EST22.005.846.206.350.00-452109.38%
INTC230203C000225002023-01-30 3:57PM EST22.505.505.655.850.00-77138.28%
INTC230203C000230002023-01-27 3:42PM EST23.005.105.205.350.00-92092.19%
INTC230203C000235002023-01-25 1:02PM EST23.506.204.704.850.00--484.38%
INTC230203C000240002023-01-31 10:48AM EST24.004.204.204.40+0.20+5.00%46889.06%
INTC230203C000245002023-01-31 10:01AM EST24.503.053.703.85-0.65-17.57%1967.19%
INTC230203C000250002023-01-31 3:08PM EST25.003.203.253.35+0.20+6.67%2557270.70%
INTC230203C000255002023-01-31 3:56PM EST25.502.712.742.89+0.21+8.40%4924165.63%
INTC230203C000260002023-01-31 3:57PM EST26.002.262.252.38+0.25+12.44%10380955.86%
INTC230203C000265002023-01-31 3:54PM EST26.501.721.781.91+0.12+7.50%1361,04351.56%
INTC230203C000270002023-01-31 3:54PM EST27.001.391.341.46+0.25+21.93%4,1363,77355.66%
INTC230203C000275002023-01-31 3:58PM EST27.500.950.940.98+0.14+17.28%1,5362,79844.14%
INTC230203C000280002023-01-31 3:59PM EST28.000.630.610.64+0.11+21.15%7,7248,07442.58%
INTC230203C000285002023-01-31 3:59PM EST28.500.360.340.37+0.06+20.00%4,4035,72440.63%
INTC230203C000290002023-01-31 3:59PM EST29.000.180.170.18+0.02+12.50%5,0817,51338.28%
INTC230203C000295002023-01-31 3:59PM EST29.500.080.080.090.00-2,4133,90539.06%
INTC230203C000300002023-01-31 3:59PM EST30.000.040.040.050.00-1,6939,44341.80%
INTC230203C000305002023-01-31 3:54PM EST30.500.030.020.03+0.01+50.00%7982,44844.53%
INTC230203C000310002023-01-31 3:59PM EST31.000.020.010.030.00-5575,05352.34%
INTC230203C000315002023-01-31 3:55PM EST31.500.020.010.020.00-931,00252.34%
INTC230203C000320002023-01-31 3:58PM EST32.000.010.010.020.00-2,4032,93359.38%
INTC230203C000325002023-01-31 3:13PM EST32.500.010.000.010.00-913,21856.25%
INTC230203C000330002023-01-31 3:59PM EST33.000.010.000.010.00-723,74462.50%
INTC230203C000335002023-01-31 3:35PM EST33.500.010.000.020.00-854571.88%
INTC230203C000340002023-01-31 3:43PM EST34.000.010.000.010.00-3031,79771.88%
INTC230203C000345002023-01-30 3:00PM EST34.500.010.000.010.00-391675.00%
INTC230203C000350002023-01-31 1:49PM EST35.000.010.000.010.00-570081.25%
INTC230203C000355002023-01-27 10:35AM EST35.500.010.000.010.00-13138787.50%
INTC230203C000360002023-01-30 11:11AM EST36.000.010.000.010.00-632390.63%
INTC230203C000365002023-01-26 3:53PM EST36.500.040.000.010.00--993.75%
INTC230203C000370002023-01-27 1:27PM EST37.000.010.000.010.00-4417398.44%
INTC230203C000375002023-01-26 3:20PM EST37.500.030.000.020.00--9112.50%
INTC230203C000380002023-01-30 10:17AM EST38.000.020.000.010.00-97172106.25%
INTC230203C000390002023-01-30 10:17AM EST39.000.010.000.010.00-97222115.63%
INTC230203C000400002023-01-26 3:34PM EST40.000.020.000.000.00-1872,64050.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230203P000150002023-01-30 10:16AM EST15.000.010.000.010.00-9798225.00%
INTC230203P000160002023-01-30 10:16AM EST16.000.020.000.010.00-972,310200.00%
INTC230203P000170002023-01-27 9:31AM EST17.000.010.000.010.00-1131181.25%
INTC230203P000180002023-01-27 9:31AM EST18.000.010.000.010.00-114162.50%
INTC230203P000190002023-01-27 9:32AM EST19.000.010.000.000.00-20123650.00%
INTC230203P000200002023-01-27 3:23PM EST20.000.010.000.010.00-602917128.13%
INTC230203P000205002023-01-27 3:52PM EST20.500.010.000.010.00-453549118.75%
INTC230203P000210002023-01-30 11:07AM EST21.000.010.000.010.00-30273112.50%
INTC230203P000215002023-01-27 3:52PM EST21.500.010.000.000.00-15258450.00%
INTC230203P000220002023-01-27 3:17PM EST22.000.010.000.000.00-37564950.00%
INTC230203P000225002023-01-27 3:18PM EST22.500.020.000.010.00-16120587.50%
INTC230203P000230002023-01-30 9:40AM EST23.000.010.000.010.00-511,79481.25%
INTC230203P000235002023-01-31 11:58AM EST23.500.010.000.010.00-41,36471.88%
INTC230203P000240002023-01-31 3:09PM EST24.000.010.000.010.00-971,79165.63%
INTC230203P000245002023-01-31 3:10PM EST24.500.010.010.02-0.01-50.00%1468567.19%
INTC230203P000250002023-01-31 3:49PM EST25.000.020.010.020.00-2914,62859.38%
INTC230203P000255002023-01-31 3:53PM EST25.500.020.020.030.00-4321,04356.25%
INTC230203P000260002023-01-31 3:59PM EST26.000.040.030.040.00-1,8074,22850.39%
INTC230203P000265002023-01-31 3:59PM EST26.500.060.050.06-0.02-25.00%5,6154,42846.88%
INTC230203P000270002023-01-31 3:59PM EST27.000.100.090.10-0.07-41.18%6,91513,54042.97%
INTC230203P000275002023-01-31 3:59PM EST27.500.180.180.20-0.12-40.00%3,9277,17941.99%
INTC230203P000280002023-01-31 3:59PM EST28.000.340.340.35-0.19-35.85%3,2758,95039.84%
INTC230203P000285002023-01-31 3:59PM EST28.500.570.550.59-0.23-28.75%1,1803,35938.87%
INTC230203P000290002023-01-31 3:55PM EST29.000.960.840.94-0.24-20.00%8244,40440.43%
INTC230203P000295002023-01-31 3:57PM EST29.501.391.251.34-0.21-13.13%2282,91040.63%
INTC230203P000300002023-01-31 3:54PM EST30.001.921.701.82-0.16-7.69%1881,99347.27%
INTC230203P000305002023-01-31 2:35PM EST30.502.412.172.31-0.19-7.31%2228454.30%
INTC230203P000310002023-01-31 9:49AM EST31.003.302.692.80+0.25+8.20%1424560.55%
INTC230203P000315002023-01-31 1:33PM EST31.503.503.203.30-0.10-2.78%1632850.00%
INTC230203P000320002023-01-31 10:54AM EST32.004.053.703.80-0.08-1.94%114754.69%
INTC230203P000325002023-01-27 1:51PM EST32.504.504.154.300.00-362282.81%
INTC230203P000330002023-01-30 12:06PM EST33.004.924.654.800.00-71789.84%
INTC230203P000335002023-01-27 10:46AM EST33.505.505.155.300.00-1096.88%
INTC230203P000340002023-01-27 1:36PM EST34.006.155.655.800.00-71103.13%
INTC230203P000345002023-01-27 9:51AM EST34.506.656.156.300.00-10109.77%
INTC230203P000350002023-01-31 12:21PM EST35.006.856.656.80-0.15-2.14%1111116.02%
INTC230203P000355002023-01-25 9:57AM EST35.505.957.157.300.00--0121.88%
INTC230203P000360002023-01-26 11:24AM EST36.006.557.657.850.00--096.88%
INTC230203P000365002023-01-25 11:19AM EST36.507.058.158.300.00--0133.59%
INTC230203P000370002023-01-30 11:03AM EST37.008.958.658.850.00-10106.25%
INTC230203P000375002023-01-26 10:49AM EST37.507.889.159.300.00--0145.31%
INTC230203P000380002023-01-27 2:36PM EST38.009.909.659.850.00-30115.63%
INTC230203P000400002023-01-27 9:56AM EST40.0012.3011.6511.800.00-2172171.09%