Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220520C00022500 | 2022-05-13 10:08AM EDT | 22.50 | 21.40 | 19.75 | 20.00 | 0.00 | - | 1 | 6 | 362.50% |
| INTC220520C00025000 | 2022-05-17 2:13PM EDT | 25.00 | 18.90 | 17.25 | 17.50 | 0.00 | - | 4 | 7 | 306.25% |
| INTC220520C00027500 | 2022-05-09 1:33PM EDT | 27.50 | 15.40 | 14.75 | 15.00 | 0.00 | - | 1 | 21 | 256.25% |
| INTC220520C00030000 | 2022-05-17 2:13PM EDT | 30.00 | 13.90 | 12.25 | 12.50 | 0.00 | - | 3 | 16 | 209.38% |
| INTC220520C00032500 | 2022-05-16 3:17PM EDT | 32.50 | 10.75 | 9.75 | 10.00 | 0.00 | - | 2 | 10 | 165.63% |
| INTC220520C00035000 | 2022-05-18 2:09PM EDT | 35.00 | 7.40 | 7.25 | 7.50 | -1.90 | -20.43% | 1 | 18 | 125.00% |
| INTC220520C00036000 | 2022-05-16 10:01AM EDT | 36.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | 7 | 39 | 121.88% |
| INTC220520C00037000 | 2022-05-12 3:25PM EDT | 37.00 | 5.58 | 5.25 | 5.50 | 0.00 | - | 5 | 6 | 92.19% |
| INTC220520C00037500 | 2022-05-12 9:33AM EDT | 37.50 | 4.90 | 4.75 | 4.95 | 0.00 | - | 1 | 4 | 50.00% |
| INTC220520C00038000 | 2022-05-13 2:51PM EDT | 38.00 | 5.36 | 4.20 | 4.45 | 0.00 | - | 30 | 5 | 101.56% |
| INTC220520C00038500 | 2022-05-16 12:06AM EDT | 38.50 | 5.05 | 3.75 | 3.95 | 0.00 | - | - | 65 | 91.80% |
| INTC220520C00039000 | 2022-05-18 12:23PM EDT | 39.00 | 3.89 | 3.30 | 3.50 | -1.16 | -22.97% | 5 | 57 | 69.92% |
| INTC220520C00039500 | 2022-05-18 1:25PM EDT | 39.50 | 3.05 | 2.82 | 2.99 | -1.80 | -37.11% | 10 | 33 | 62.50% |
| INTC220520C00040000 | 2022-05-18 3:58PM EDT | 40.00 | 2.40 | 2.35 | 2.51 | -1.95 | -44.83% | 41 | 307 | 58.98% |
| INTC220520C00040500 | 2022-05-18 2:58PM EDT | 40.50 | 1.96 | 1.90 | 2.01 | -1.84 | -48.42% | 8 | 893 | 53.13% |
| INTC220520C00041000 | 2022-05-18 3:49PM EDT | 41.00 | 1.50 | 1.48 | 1.58 | -1.50 | -50.00% | 72 | 382 | 52.15% |
| INTC220520C00041500 | 2022-05-18 3:47PM EDT | 41.50 | 1.14 | 1.12 | 1.17 | -1.74 | -60.42% | 112 | 389 | 50.98% |
| INTC220520C00042000 | 2022-05-18 3:59PM EDT | 42.00 | 0.77 | 0.77 | 0.82 | -1.68 | -68.57% | 405 | 1,860 | 50.59% |
| INTC220520C00042500 | 2022-05-18 3:59PM EDT | 42.50 | 0.50 | 0.49 | 0.53 | -1.44 | -74.23% | 929 | 1,034 | 48.05% |
| INTC220520C00043000 | 2022-05-18 3:59PM EDT | 43.00 | 0.31 | 0.29 | 0.32 | -1.21 | -79.61% | 2,214 | 1,340 | 46.68% |
| INTC220520C00043500 | 2022-05-18 3:59PM EDT | 43.50 | 0.16 | 0.15 | 0.17 | -0.96 | -85.71% | 4,079 | 4,880 | 44.92% |
| INTC220520C00044000 | 2022-05-18 3:58PM EDT | 44.00 | 0.09 | 0.08 | 0.09 | -0.72 | -88.89% | 2,066 | 6,038 | 44.92% |
| INTC220520C00044500 | 2022-05-18 3:59PM EDT | 44.50 | 0.05 | 0.04 | 0.05 | -0.46 | -90.20% | 975 | 2,650 | 46.48% |
| INTC220520C00045000 | 2022-05-18 3:53PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.26 | -89.66% | 2,282 | 16,409 | 50.00% |
| INTC220520C00045500 | 2022-05-18 3:57PM EDT | 45.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 393 | 2,373 | 53.91% |
| INTC220520C00046000 | 2022-05-18 3:51PM EDT | 46.00 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 354 | 3,488 | 60.16% |
| INTC220520C00046500 | 2022-05-18 3:51PM EDT | 46.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 46 | 1,985 | 64.06% |
| INTC220520C00047000 | 2022-05-18 3:58PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 166 | 5,188 | 67.19% |
| INTC220520C00047500 | 2022-05-18 2:48PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 218 | 15,171 | 73.44% |
| INTC220520C00048000 | 2022-05-18 2:25PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 19 | 1,713 | 78.13% |
| INTC220520C00048500 | 2022-05-18 2:10PM EDT | 48.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 253 | 1,555 | 84.38% |
| INTC220520C00049000 | 2022-05-18 3:32PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 38 | 4,717 | 89.06% |
| INTC220520C00049500 | 2022-05-18 1:53PM EDT | 49.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 1,703 | 98.44% |
| INTC220520C00050000 | 2022-05-18 3:49PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,981 | 32,325 | 100.00% |
| INTC220520C00050500 | 2022-05-18 3:32PM EDT | 50.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,441 | 100.00% |
| INTC220520C00051000 | 2022-05-18 3:38PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 2,065 | 110.94% |
| INTC220520C00052000 | 2022-05-18 3:38PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 92 | 4,503 | 120.31% |
| INTC220520C00052500 | 2022-05-18 3:32PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 33,133 | 109.38% |
| INTC220520C00053000 | 2022-05-18 2:40PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,076 | 112.50% |
| INTC220520C00054000 | 2022-05-17 3:46PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 3,119 | 131.25% |
| INTC220520C00055000 | 2022-05-18 3:12PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 46,438 | 131.25% |
| INTC220520C00056000 | 2022-05-13 2:00PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 72 | 150.00% |
| INTC220520C00057500 | 2022-05-18 3:10PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,162 | 150.00% |
| INTC220520C00060000 | 2022-05-18 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,302 | 168.75% |
| INTC220520C00062500 | 2022-05-12 3:47PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,274 | 187.50% |
| INTC220520C00065000 | 2022-05-17 2:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 631 | 3,168 | 200.00% |
| INTC220520C00070000 | 2022-05-12 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,427 | 237.50% |
| INTC220520C00075000 | 2022-04-29 10:45AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,583 | 262.50% |
Options de ventepour20 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220520P00022500 | 2022-05-09 1:01PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 300.00% |
| INTC220520P00025000 | 2022-05-12 2:49PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 254 | 275.00% |
| INTC220520P00027500 | 2022-05-16 11:13AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,130 | 212.50% |
| INTC220520P00030000 | 2022-05-18 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,752 | 175.00% |
| INTC220520P00032500 | 2022-05-13 3:34PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 6,273 | 137.50% |
| INTC220520P00035000 | 2022-05-18 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 7,195 | 109.38% |
| INTC220520P00036000 | 2022-05-16 11:35AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,796 | 95.31% |
| INTC220520P00036500 | 2022-05-18 2:59PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1 | 93.75% |
| INTC220520P00037000 | 2022-05-18 3:10PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 3,230 | 85.94% |
| INTC220520P00037500 | 2022-05-18 3:27PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 4,507 | 78.13% |
| INTC220520P00038000 | 2022-05-18 2:37PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 156 | 3,316 | 74.22% |
| INTC220520P00038500 | 2022-05-18 11:58AM EDT | 38.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 95 | 66.41% |
| INTC220520P00039000 | 2022-05-18 3:13PM EDT | 39.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 34 | 1,212 | 63.28% |
| INTC220520P00039500 | 2022-05-18 3:03PM EDT | 39.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 13 | 223 | 58.59% |
| INTC220520P00040000 | 2022-05-18 3:50PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 1,067 | 15,593 | 55.86% |
| INTC220520P00040500 | 2022-05-18 3:59PM EDT | 40.50 | 0.11 | 0.09 | 0.11 | +0.08 | +266.67% | 430 | 2,189 | 52.34% |
| INTC220520P00041000 | 2022-05-18 3:59PM EDT | 41.00 | 0.17 | 0.16 | 0.18 | +0.14 | +466.67% | 1,870 | 2,633 | 50.98% |
| INTC220520P00041500 | 2022-05-18 3:58PM EDT | 41.50 | 0.27 | 0.26 | 0.28 | +0.23 | +575.00% | 2,163 | 3,530 | 49.61% |
| INTC220520P00042000 | 2022-05-18 3:55PM EDT | 42.00 | 0.44 | 0.40 | 0.44 | +0.38 | +633.33% | 679 | 3,734 | 48.05% |
| INTC220520P00042500 | 2022-05-18 3:57PM EDT | 42.50 | 0.65 | 0.62 | 0.66 | +0.55 | +550.00% | 1,051 | 13,294 | 46.48% |
| INTC220520P00043000 | 2022-05-18 3:59PM EDT | 43.00 | 0.95 | 0.90 | 0.95 | +0.78 | +458.82% | 2,114 | 4,177 | 44.92% |
| INTC220520P00043500 | 2022-05-18 3:58PM EDT | 43.50 | 1.29 | 1.26 | 1.31 | +1.03 | +396.15% | 1,113 | 3,432 | 43.75% |
| INTC220520P00044000 | 2022-05-18 3:56PM EDT | 44.00 | 1.69 | 1.65 | 1.78 | +1.28 | +312.20% | 710 | 3,928 | 50.78% |
| INTC220520P00044500 | 2022-05-18 2:23PM EDT | 44.50 | 2.02 | 2.11 | 2.26 | +1.40 | +225.81% | 177 | 2,663 | 57.23% |
| INTC220520P00045000 | 2022-05-18 3:52PM EDT | 45.00 | 2.68 | 2.58 | 2.74 | +1.79 | +201.12% | 561 | 27,188 | 62.50% |
| INTC220520P00045500 | 2022-05-18 3:54PM EDT | 45.50 | 3.20 | 3.10 | 3.25 | +1.88 | +142.42% | 6 | 1,352 | 53.91% |
| INTC220520P00046000 | 2022-05-18 11:45AM EDT | 46.00 | 2.73 | 3.55 | 3.75 | +0.95 | +53.37% | 6 | 1,085 | 80.86% |
| INTC220520P00046500 | 2022-05-18 12:17PM EDT | 46.50 | 3.55 | 4.05 | 4.25 | +1.30 | +57.78% | 6 | 1,488 | 88.28% |
| INTC220520P00047000 | 2022-05-18 3:22PM EDT | 47.00 | 4.60 | 4.55 | 4.75 | +1.91 | +71.00% | 12 | 2,834 | 96.09% |
| INTC220520P00047500 | 2022-05-18 3:58PM EDT | 47.50 | 5.10 | 5.05 | 5.25 | +1.90 | +59.37% | 536 | 11,289 | 50.00% |
| INTC220520P00048000 | 2022-05-17 3:22PM EDT | 48.00 | 3.73 | 5.55 | 5.75 | 0.00 | - | 4 | 829 | 50.00% |
| INTC220520P00048500 | 2022-05-18 3:37PM EDT | 48.50 | 6.00 | 6.05 | 6.25 | +1.80 | +42.86% | 10 | 705 | 50.00% |
| INTC220520P00049000 | 2022-05-18 3:12PM EDT | 49.00 | 6.55 | 6.55 | 6.75 | +1.85 | +39.36% | 28 | 551 | 50.00% |
| INTC220520P00049500 | 2022-05-17 12:31PM EDT | 49.50 | 5.37 | 7.05 | 7.20 | 0.00 | - | 30 | 409 | 114.84% |
| INTC220520P00050000 | 2022-05-18 3:43PM EDT | 50.00 | 7.52 | 7.55 | 7.75 | +1.88 | +33.33% | 463 | 12,899 | 50.00% |
| INTC220520P00050500 | 2022-05-16 3:21PM EDT | 50.50 | 6.65 | 8.05 | 8.20 | -0.65 | -8.90% | 18 | 285 | 126.56% |
| INTC220520P00051000 | 2022-05-18 12:11PM EDT | 51.00 | 8.07 | 8.55 | 8.75 | +1.11 | +15.95% | 3 | 540 | 50.00% |
| INTC220520P00052000 | 2022-05-18 2:03PM EDT | 52.00 | 9.56 | 9.60 | 9.70 | +1.86 | +24.16% | 1 | 275 | 50.00% |
| INTC220520P00052500 | 2022-05-18 3:58PM EDT | 52.50 | 10.17 | 10.05 | 10.20 | +1.89 | +22.83% | 11 | 4,498 | 148.44% |
| INTC220520P00053000 | 2022-05-16 3:04PM EDT | 53.00 | 9.55 | 10.55 | 10.70 | 0.00 | - | 10 | 403 | 153.91% |
| INTC220520P00054000 | 2022-05-17 3:47PM EDT | 54.00 | 9.80 | 11.55 | 11.70 | 0.00 | - | 82 | 229 | 164.06% |
| INTC220520P00055000 | 2022-05-18 2:49PM EDT | 55.00 | 12.60 | 12.60 | 12.70 | +1.79 | +16.56% | 17 | 9,512 | 50.00% |
| INTC220520P00056000 | 2022-05-11 3:28PM EDT | 56.00 | 13.05 | 13.50 | 13.80 | 0.00 | - | 4 | 10 | 50.00% |
| INTC220520P00057500 | 2022-05-18 3:54PM EDT | 57.50 | 15.20 | 15.10 | 15.25 | +1.65 | +12.18% | 12 | 174 | 181.25% |
| INTC220520P00060000 | 2022-05-17 11:08AM EDT | 60.00 | 16.05 | 17.55 | 17.80 | 0.00 | - | 3 | 27 | 201.56% |
| INTC220520P00062500 | 2022-05-17 10:55AM EDT | 62.50 | 18.65 | 20.05 | 20.25 | 0.00 | - | 1 | 75 | 100.00% |
| INTC220520P00065000 | 2022-05-09 10:32AM EDT | 65.00 | 21.55 | 22.55 | 22.75 | 0.00 | - | 1 | 6 | 100.00% |
| INTC220520P00070000 | 2022-05-10 10:51AM EDT | 70.00 | 27.00 | 27.50 | 27.85 | 0.00 | - | 1 | 29 | 275.00% |
| INTC220520P00075000 | 2022-05-02 10:55AM EDT | 75.00 | 32.00 | 32.50 | 32.85 | 0.00 | - | 1 | 0 | 307.81% |
