Marchés français ouverture 2 h 44 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,15+0,88 (+2,13 %)
À la clôture : 04:00PM EST
42,08 -0,07 (-0,17 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231208C000200002023-11-14 10:23AM EST20.0019.1021.8522.300.00-112775.00%
INTC231208C000230002023-11-07 10:19AM EST23.0015.6519.0519.200.00-22540.63%
INTC231208C000240002023-12-07 9:32AM EST24.0017.6518.0518.25-2.40-11.97%3150.00%
INTC231208C000250002023-11-16 11:54AM EST25.0017.1517.0017.500.00-10036526.56%
INTC231208C000260002023-12-07 9:32AM EST26.0015.6516.0016.25-0.36-2.25%46492.19%
INTC231208C000270002023-12-04 9:52AM EST27.0015.6014.8515.300.00-13493.75%
INTC231208C000280002023-11-06 9:32AM EST28.0010.3513.2013.350.00--300.00%
INTC231208C000300002023-12-06 1:02PM EST30.0011.7011.9512.300.00-12393.75%
INTC231208C000310002023-12-07 9:31AM EST31.0010.5511.0511.25+0.05+0.48%26050.00%
INTC231208C000320002023-11-21 10:25AM EST32.0011.8010.0510.250.00-2350.00%
INTC231208C000330002023-12-06 3:43PM EST33.008.559.059.25+0.24+2.89%62150.00%
INTC231208C000340002023-12-06 11:32AM EST34.007.858.008.250.00-117248.44%
INTC231208C000350002023-12-07 2:21PM EST35.007.357.057.25+0.75+11.36%45250.00%
INTC231208C000360002023-12-07 10:52AM EST36.005.856.056.25-0.15-2.50%213,43350.00%
INTC231208C000370002023-12-07 2:09PM EST37.005.145.055.50+0.64+14.22%7128174.61%
INTC231208C000375002023-12-07 3:46PM EST37.504.704.554.80+0.63+15.48%529115.63%
INTC231208C000380002023-12-07 1:40PM EST38.004.084.054.60+0.62+17.92%10319160.16%
INTC231208C000385002023-12-06 3:13PM EST38.502.773.553.800.00-1710993.75%
INTC231208C000390002023-12-07 3:37PM EST39.003.203.003.25+0.70+28.00%182517111.33%
INTC231208C000395002023-12-07 2:28PM EST39.502.822.542.75+0.99+54.10%1813897.27%
INTC231208C000400002023-12-07 3:56PM EST40.002.172.052.24+0.80+58.39%20363380.86%
INTC231208C000405002023-12-07 3:52PM EST40.501.831.561.80+0.38+26.21%527650.00%
INTC231208C000410002023-12-07 3:56PM EST41.001.161.081.37+0.57+96.61%1,2011,35673.44%
INTC231208C000415002023-12-07 3:50PM EST41.500.800.720.79+0.47+142.42%1,2291,22743.36%
INTC231208C000420002023-12-07 3:58PM EST42.000.420.400.47+0.25+147.06%5,1873,62344.53%
INTC231208C000425002023-12-07 3:58PM EST42.500.190.170.21+0.09+90.00%4,3091,87340.63%
INTC231208C000430002023-12-07 3:59PM EST43.000.090.080.09+0.04+80.00%1,6633,81641.41%
INTC231208C000435002023-12-07 3:45PM EST43.500.040.040.05+0.02+100.00%1,2052,06446.88%
INTC231208C000440002023-12-07 3:54PM EST44.000.020.020.030.00-5475,88450.78%
INTC231208C000445002023-12-07 3:33PM EST44.500.020.010.020.00-3462,22055.47%
INTC231208C000450002023-12-07 3:41PM EST45.000.010.010.02-0.01-50.00%4486,86064.06%
INTC231208C000455002023-12-07 3:32PM EST45.500.010.000.020.00-6631,00368.75%
INTC231208C000460002023-12-07 3:51PM EST46.000.010.000.010.00-3485,19471.88%
INTC231208C000465002023-12-07 2:43PM EST46.500.010.000.010.00-22,36478.13%
INTC231208C000470002023-12-07 2:46PM EST47.000.010.000.010.00-291,87887.50%
INTC231208C000475002023-12-06 9:53AM EST47.500.020.000.010.00-121893.75%
INTC231208C000480002023-12-05 12:37PM EST48.000.010.000.010.00-81,136100.00%
INTC231208C000485002023-12-04 1:01PM EST48.500.020.000.010.00-152278106.25%
INTC231208C000490002023-12-06 1:26PM EST49.000.010.000.010.00-1198112.50%
INTC231208C000495002023-12-04 12:59PM EST49.500.010.000.010.00-31146118.75%
INTC231208C000500002023-12-07 11:52AM EST50.000.010.000.010.00-4563125.00%
INTC231208C000510002023-11-30 10:26AM EST51.000.020.000.010.00-10228137.50%
INTC231208C000520002023-11-30 9:48AM EST52.000.010.000.010.00--6150.00%
INTC231208C000530002023-11-30 3:29PM EST53.000.010.000.010.00--30162.50%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC231208P000250002023-10-26 1:32PM EST25.000.170.000.010.00--0362.50%
INTC231208P000260002023-10-30 8:43AM EST26.000.070.000.000.00-1150.00%
INTC231208P000270002023-10-31 1:13PM EST27.000.100.000.010.00-18312.50%
INTC231208P000280002023-11-24 11:39AM EST28.000.010.000.020.00-219306.25%
INTC231208P000290002023-12-05 9:30AM EST29.000.020.000.020.00-94138281.25%
INTC231208P000300002023-11-24 11:39AM EST30.000.030.000.010.00-235237.50%
INTC231208P000310002023-11-22 10:37AM EST31.000.010.000.010.00-396218.75%
INTC231208P000320002023-11-22 11:00AM EST32.000.010.000.010.00-100186196.88%
INTC231208P000330002023-11-24 11:49AM EST33.000.020.000.010.00-2070181.25%
INTC231208P000340002023-11-30 10:51AM EST34.000.010.000.010.00-5842162.50%
INTC231208P000350002023-12-06 12:45PM EST35.000.010.000.010.00-1369137.50%
INTC231208P000360002023-12-04 3:16PM EST36.000.010.000.010.00-3814,202118.75%
INTC231208P000370002023-12-05 12:17PM EST37.000.010.000.010.00-61,612100.00%
INTC231208P000375002023-12-05 12:37PM EST37.500.010.000.010.00-7421,55493.75%
INTC231208P000380002023-12-06 2:55PM EST38.000.010.000.010.00-1144981.25%
INTC231208P000385002023-12-06 10:15AM EST38.500.010.000.010.00-17274075.00%
INTC231208P000390002023-12-07 11:34AM EST39.000.010.000.01-0.02-66.67%1383,01865.63%
INTC231208P000395002023-12-07 2:26PM EST39.500.010.000.01-0.04-80.00%3429156.25%
INTC231208P000400002023-12-07 3:58PM EST40.000.010.010.02-0.08-88.89%3154,01554.69%
INTC231208P000405002023-12-07 3:57PM EST40.500.020.010.02-0.14-87.50%7201,08746.09%
INTC231208P000410002023-12-07 3:58PM EST41.000.040.030.04-0.27-87.10%7,2356,85540.63%
INTC231208P000415002023-12-07 3:58PM EST41.500.100.100.11-0.48-82.76%3,8263,39939.06%
INTC231208P000420002023-12-07 3:59PM EST42.000.250.250.31-0.67-72.83%3,7293,75643.36%
INTC231208P000425002023-12-07 3:57PM EST42.500.550.480.57-0.74-57.36%30998141.80%
INTC231208P000430002023-12-07 3:28PM EST43.000.940.830.97-0.85-47.49%3173,66346.48%
INTC231208P000435002023-12-07 3:22PM EST43.501.191.171.47-1.06-47.11%7351361.72%
INTC231208P000440002023-12-07 2:33PM EST44.001.741.791.99-0.77-30.68%4579756.25%
INTC231208P000445002023-12-07 12:25PM EST44.502.572.242.47-0.53-17.10%721688.67%
INTC231208P000450002023-12-07 1:33PM EST45.002.822.762.98-0.73-20.56%155,34267.97%
INTC231208P000455002023-12-07 10:37AM EST45.503.603.203.45-0.65-15.29%2116107.81%
INTC231208P000460002023-12-06 2:58PM EST46.004.553.704.000.00-300650.00%
INTC231208P000465002023-12-06 2:28PM EST46.505.104.254.450.00-17550.00%
INTC231208P000470002023-12-07 9:58AM EST47.005.554.705.000.00-1150.00%
INTC231208P000475002023-12-06 3:13PM EST47.506.295.205.450.00-50150.78%
INTC231208P000480002023-12-06 2:13PM EST48.006.585.706.000.00-17050.00%
INTC231208P000485002023-12-06 3:13PM EST48.507.296.206.450.00-30170.31%
INTC231208P000490002023-12-06 10:27AM EST49.007.256.706.950.00-30180.08%
INTC231208P000495002023-12-05 10:10AM EST49.507.357.207.650.00--0178.91%
INTC231208P000500002023-12-06 10:22AM EST50.008.057.708.200.00-30198.44%
INTC231208P000510002023-11-27 3:50PM EST51.006.758.609.000.00--0235.16%
INTC231208P000550002023-12-01 3:55PM EST55.0011.3012.7513.000.00-10228.13%