Marchés français ouverture 2 h 30 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,35-2,05 (-4,62 %)
À la clôture : 04:00PM EDT
42,35 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220520C000225002022-05-13 10:08AM EDT22.5021.4019.7520.000.00-16362.50%
INTC220520C000250002022-05-17 2:13PM EDT25.0018.9017.2517.500.00-47306.25%
INTC220520C000275002022-05-09 1:33PM EDT27.5015.4014.7515.000.00-121256.25%
INTC220520C000300002022-05-17 2:13PM EDT30.0013.9012.2512.500.00-316209.38%
INTC220520C000325002022-05-16 3:17PM EDT32.5010.759.7510.000.00-210165.63%
INTC220520C000350002022-05-18 2:09PM EDT35.007.407.257.50-1.90-20.43%118125.00%
INTC220520C000360002022-05-16 10:01AM EDT36.007.006.306.500.00-739121.88%
INTC220520C000370002022-05-12 3:25PM EDT37.005.585.255.500.00-5692.19%
INTC220520C000375002022-05-12 9:33AM EDT37.504.904.754.950.00-1450.00%
INTC220520C000380002022-05-13 2:51PM EDT38.005.364.204.450.00-305101.56%
INTC220520C000385002022-05-16 12:06AM EDT38.505.053.753.950.00--6591.80%
INTC220520C000390002022-05-18 12:23PM EDT39.003.893.303.50-1.16-22.97%55769.92%
INTC220520C000395002022-05-18 1:25PM EDT39.503.052.822.99-1.80-37.11%103362.50%
INTC220520C000400002022-05-18 3:58PM EDT40.002.402.352.51-1.95-44.83%4130758.98%
INTC220520C000405002022-05-18 2:58PM EDT40.501.961.902.01-1.84-48.42%889353.13%
INTC220520C000410002022-05-18 3:49PM EDT41.001.501.481.58-1.50-50.00%7238252.15%
INTC220520C000415002022-05-18 3:47PM EDT41.501.141.121.17-1.74-60.42%11238950.98%
INTC220520C000420002022-05-18 3:59PM EDT42.000.770.770.82-1.68-68.57%4051,86050.59%
INTC220520C000425002022-05-18 3:59PM EDT42.500.500.490.53-1.44-74.23%9291,03448.05%
INTC220520C000430002022-05-18 3:59PM EDT43.000.310.290.32-1.21-79.61%2,2141,34046.68%
INTC220520C000435002022-05-18 3:59PM EDT43.500.160.150.17-0.96-85.71%4,0794,88044.92%
INTC220520C000440002022-05-18 3:58PM EDT44.000.090.080.09-0.72-88.89%2,0666,03844.92%
INTC220520C000445002022-05-18 3:59PM EDT44.500.050.040.05-0.46-90.20%9752,65046.48%
INTC220520C000450002022-05-18 3:53PM EDT45.000.030.030.04-0.26-89.66%2,28216,40950.00%
INTC220520C000455002022-05-18 3:57PM EDT45.500.030.020.03-0.12-80.00%3932,37353.91%
INTC220520C000460002022-05-18 3:51PM EDT46.000.010.010.04-0.07-87.50%3543,48860.16%
INTC220520C000465002022-05-18 3:51PM EDT46.500.010.010.03-0.04-80.00%461,98564.06%
INTC220520C000470002022-05-18 3:58PM EDT47.000.020.010.02-0.01-33.33%1665,18867.19%
INTC220520C000475002022-05-18 2:48PM EDT47.500.020.010.020.00-21815,17173.44%
INTC220520C000480002022-05-18 2:25PM EDT48.000.020.010.02+0.01+100.00%191,71378.13%
INTC220520C000485002022-05-18 2:10PM EDT48.500.010.010.020.00-2531,55584.38%
INTC220520C000490002022-05-18 3:32PM EDT49.000.010.010.020.00-384,71789.06%
INTC220520C000495002022-05-18 1:53PM EDT49.500.010.000.04-0.01-50.00%41,70398.44%
INTC220520C000500002022-05-18 3:49PM EDT50.000.010.010.02-0.01-50.00%1,98132,325100.00%
INTC220520C000505002022-05-18 3:32PM EDT50.500.010.000.020.00-11,441100.00%
INTC220520C000510002022-05-18 3:38PM EDT51.000.010.000.030.00-282,065110.94%
INTC220520C000520002022-05-18 3:38PM EDT52.000.010.000.03-0.01-50.00%924,503120.31%
INTC220520C000525002022-05-18 3:32PM EDT52.500.010.000.01-0.01-50.00%2633,133109.38%
INTC220520C000530002022-05-18 2:40PM EDT53.000.010.000.010.00-382,076112.50%
INTC220520C000540002022-05-17 3:46PM EDT54.000.010.000.020.00-143,119131.25%
INTC220520C000550002022-05-18 3:12PM EDT55.000.010.000.010.00-2446,438131.25%
INTC220520C000560002022-05-13 2:00PM EDT56.000.010.000.020.00-3572150.00%
INTC220520C000575002022-05-18 3:10PM EDT57.500.010.000.010.00-109,162150.00%
INTC220520C000600002022-05-18 11:03AM EDT60.000.010.000.010.00-37,302168.75%
INTC220520C000625002022-05-12 3:47PM EDT62.500.010.000.010.00-151,274187.50%
INTC220520C000650002022-05-17 2:39PM EDT65.000.010.000.010.00-6313,168200.00%
INTC220520C000700002022-05-12 3:05PM EDT70.000.010.000.010.00-901,427237.50%
INTC220520C000750002022-04-29 10:45AM EDT75.000.010.000.010.00-131,583262.50%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220520P000225002022-05-09 1:01PM EDT22.500.010.000.010.00-539300.00%
INTC220520P000250002022-05-12 2:49PM EDT25.000.010.000.020.00-1254275.00%
INTC220520P000275002022-05-16 11:13AM EDT27.500.010.000.010.00-33,130212.50%
INTC220520P000300002022-05-18 2:51PM EDT30.000.010.000.010.00-14,752175.00%
INTC220520P000325002022-05-13 3:34PM EDT32.500.010.000.010.00-2666,273137.50%
INTC220520P000350002022-05-18 2:51PM EDT35.000.010.000.020.00-77,195109.38%
INTC220520P000360002022-05-16 11:35AM EDT36.000.010.000.020.00-211,79695.31%
INTC220520P000365002022-05-18 2:59PM EDT36.500.010.000.03-0.01-50.00%1193.75%
INTC220520P000370002022-05-18 3:10PM EDT37.000.020.010.02+0.01+100.00%53,23085.94%
INTC220520P000375002022-05-18 3:27PM EDT37.500.020.010.02+0.01+100.00%164,50778.13%
INTC220520P000380002022-05-18 2:37PM EDT38.000.020.010.030.00-1563,31674.22%
INTC220520P000385002022-05-18 11:58AM EDT38.500.010.010.03-0.01-50.00%19566.41%
INTC220520P000390002022-05-18 3:13PM EDT39.000.030.020.04+0.02+200.00%341,21263.28%
INTC220520P000395002022-05-18 3:03PM EDT39.500.050.030.05+0.02+66.67%1322358.59%
INTC220520P000400002022-05-18 3:50PM EDT40.000.060.060.07+0.04+200.00%1,06715,59355.86%
INTC220520P000405002022-05-18 3:59PM EDT40.500.110.090.11+0.08+266.67%4302,18952.34%
INTC220520P000410002022-05-18 3:59PM EDT41.000.170.160.18+0.14+466.67%1,8702,63350.98%
INTC220520P000415002022-05-18 3:58PM EDT41.500.270.260.28+0.23+575.00%2,1633,53049.61%
INTC220520P000420002022-05-18 3:55PM EDT42.000.440.400.44+0.38+633.33%6793,73448.05%
INTC220520P000425002022-05-18 3:57PM EDT42.500.650.620.66+0.55+550.00%1,05113,29446.48%
INTC220520P000430002022-05-18 3:59PM EDT43.000.950.900.95+0.78+458.82%2,1144,17744.92%
INTC220520P000435002022-05-18 3:58PM EDT43.501.291.261.31+1.03+396.15%1,1133,43243.75%
INTC220520P000440002022-05-18 3:56PM EDT44.001.691.651.78+1.28+312.20%7103,92850.78%
INTC220520P000445002022-05-18 2:23PM EDT44.502.022.112.26+1.40+225.81%1772,66357.23%
INTC220520P000450002022-05-18 3:52PM EDT45.002.682.582.74+1.79+201.12%56127,18862.50%
INTC220520P000455002022-05-18 3:54PM EDT45.503.203.103.25+1.88+142.42%61,35253.91%
INTC220520P000460002022-05-18 11:45AM EDT46.002.733.553.75+0.95+53.37%61,08580.86%
INTC220520P000465002022-05-18 12:17PM EDT46.503.554.054.25+1.30+57.78%61,48888.28%
INTC220520P000470002022-05-18 3:22PM EDT47.004.604.554.75+1.91+71.00%122,83496.09%
INTC220520P000475002022-05-18 3:58PM EDT47.505.105.055.25+1.90+59.37%53611,28950.00%
INTC220520P000480002022-05-17 3:22PM EDT48.003.735.555.750.00-482950.00%
INTC220520P000485002022-05-18 3:37PM EDT48.506.006.056.25+1.80+42.86%1070550.00%
INTC220520P000490002022-05-18 3:12PM EDT49.006.556.556.75+1.85+39.36%2855150.00%
INTC220520P000495002022-05-17 12:31PM EDT49.505.377.057.200.00-30409114.84%
INTC220520P000500002022-05-18 3:43PM EDT50.007.527.557.75+1.88+33.33%46312,89950.00%
INTC220520P000505002022-05-16 3:21PM EDT50.506.658.058.20-0.65-8.90%18285126.56%
INTC220520P000510002022-05-18 12:11PM EDT51.008.078.558.75+1.11+15.95%354050.00%
INTC220520P000520002022-05-18 2:03PM EDT52.009.569.609.70+1.86+24.16%127550.00%
INTC220520P000525002022-05-18 3:58PM EDT52.5010.1710.0510.20+1.89+22.83%114,498148.44%
INTC220520P000530002022-05-16 3:04PM EDT53.009.5510.5510.700.00-10403153.91%
INTC220520P000540002022-05-17 3:47PM EDT54.009.8011.5511.700.00-82229164.06%
INTC220520P000550002022-05-18 2:49PM EDT55.0012.6012.6012.70+1.79+16.56%179,51250.00%
INTC220520P000560002022-05-11 3:28PM EDT56.0013.0513.5013.800.00-41050.00%
INTC220520P000575002022-05-18 3:54PM EDT57.5015.2015.1015.25+1.65+12.18%12174181.25%
INTC220520P000600002022-05-17 11:08AM EDT60.0016.0517.5517.800.00-327201.56%
INTC220520P000625002022-05-17 10:55AM EDT62.5018.6520.0520.250.00-175100.00%
INTC220520P000650002022-05-09 10:32AM EDT65.0021.5522.5522.750.00-16100.00%
INTC220520P000700002022-05-10 10:51AM EDT70.0027.0027.5027.850.00-129275.00%
INTC220520P000750002022-05-02 10:55AM EDT75.0032.0032.5032.850.00-10307.81%