Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230203C00016000 | 2023-01-18 2:35PM EST | 16.00 | 12.90 | 12.20 | 12.35 | 0.00 | - | 3 | 8 | 228.13% |
| INTC230203C00017000 | 2023-01-26 12:47PM EST | 17.00 | 12.45 | 11.20 | 11.35 | 0.00 | - | 51 | 50 | 206.25% |
| INTC230203C00018000 | 2023-01-26 10:25AM EST | 18.00 | 11.80 | 10.20 | 10.35 | 0.00 | - | - | 4 | 184.38% |
| INTC230203C00019000 | 2023-01-27 12:10PM EST | 19.00 | 9.13 | 9.20 | 9.35 | 0.00 | - | 19 | 21 | 165.63% |
| INTC230203C00020000 | 2023-01-31 9:46AM EST | 20.00 | 7.67 | 8.15 | 8.35 | -0.53 | -6.46% | 10 | 47 | 195.31% |
| INTC230203C00022000 | 2023-01-27 1:02PM EST | 22.00 | 5.84 | 6.20 | 6.35 | 0.00 | - | 4 | 52 | 109.38% |
| INTC230203C00022500 | 2023-01-30 3:57PM EST | 22.50 | 5.50 | 5.65 | 5.85 | 0.00 | - | 7 | 7 | 138.28% |
| INTC230203C00023000 | 2023-01-27 3:42PM EST | 23.00 | 5.10 | 5.20 | 5.35 | 0.00 | - | 9 | 20 | 92.19% |
| INTC230203C00023500 | 2023-01-25 1:02PM EST | 23.50 | 6.20 | 4.70 | 4.85 | 0.00 | - | - | 4 | 84.38% |
| INTC230203C00024000 | 2023-01-31 10:48AM EST | 24.00 | 4.20 | 4.20 | 4.40 | +0.20 | +5.00% | 4 | 68 | 89.06% |
| INTC230203C00024500 | 2023-01-31 10:01AM EST | 24.50 | 3.05 | 3.70 | 3.85 | -0.65 | -17.57% | 1 | 9 | 67.19% |
| INTC230203C00025000 | 2023-01-31 3:08PM EST | 25.00 | 3.20 | 3.25 | 3.35 | +0.20 | +6.67% | 25 | 572 | 70.70% |
| INTC230203C00025500 | 2023-01-31 3:56PM EST | 25.50 | 2.71 | 2.74 | 2.89 | +0.21 | +8.40% | 49 | 241 | 65.63% |
| INTC230203C00026000 | 2023-01-31 3:57PM EST | 26.00 | 2.26 | 2.25 | 2.38 | +0.25 | +12.44% | 103 | 809 | 55.86% |
| INTC230203C00026500 | 2023-01-31 3:54PM EST | 26.50 | 1.72 | 1.78 | 1.91 | +0.12 | +7.50% | 136 | 1,043 | 51.56% |
| INTC230203C00027000 | 2023-01-31 3:54PM EST | 27.00 | 1.39 | 1.34 | 1.46 | +0.25 | +21.93% | 4,136 | 3,773 | 55.66% |
| INTC230203C00027500 | 2023-01-31 3:58PM EST | 27.50 | 0.95 | 0.94 | 0.98 | +0.14 | +17.28% | 1,536 | 2,798 | 44.14% |
| INTC230203C00028000 | 2023-01-31 3:59PM EST | 28.00 | 0.63 | 0.61 | 0.64 | +0.11 | +21.15% | 7,724 | 8,074 | 42.58% |
| INTC230203C00028500 | 2023-01-31 3:59PM EST | 28.50 | 0.36 | 0.34 | 0.37 | +0.06 | +20.00% | 4,403 | 5,724 | 40.63% |
| INTC230203C00029000 | 2023-01-31 3:59PM EST | 29.00 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 5,081 | 7,513 | 38.28% |
| INTC230203C00029500 | 2023-01-31 3:59PM EST | 29.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2,413 | 3,905 | 39.06% |
| INTC230203C00030000 | 2023-01-31 3:59PM EST | 30.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,693 | 9,443 | 41.80% |
| INTC230203C00030500 | 2023-01-31 3:54PM EST | 30.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 798 | 2,448 | 44.53% |
| INTC230203C00031000 | 2023-01-31 3:59PM EST | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 557 | 5,053 | 52.34% |
| INTC230203C00031500 | 2023-01-31 3:55PM EST | 31.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 93 | 1,002 | 52.34% |
| INTC230203C00032000 | 2023-01-31 3:58PM EST | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,403 | 2,933 | 59.38% |
| INTC230203C00032500 | 2023-01-31 3:13PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 3,218 | 56.25% |
| INTC230203C00033000 | 2023-01-31 3:59PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 3,744 | 62.50% |
| INTC230203C00033500 | 2023-01-31 3:35PM EST | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 545 | 71.88% |
| INTC230203C00034000 | 2023-01-31 3:43PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 1,797 | 71.88% |
| INTC230203C00034500 | 2023-01-30 3:00PM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 916 | 75.00% |
| INTC230203C00035000 | 2023-01-31 1:49PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 700 | 81.25% |
| INTC230203C00035500 | 2023-01-27 10:35AM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 387 | 87.50% |
| INTC230203C00036000 | 2023-01-30 11:11AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 323 | 90.63% |
| INTC230203C00036500 | 2023-01-26 3:53PM EST | 36.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 9 | 93.75% |
| INTC230203C00037000 | 2023-01-27 1:27PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 173 | 98.44% |
| INTC230203C00037500 | 2023-01-26 3:20PM EST | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 9 | 112.50% |
| INTC230203C00038000 | 2023-01-30 10:17AM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 97 | 172 | 106.25% |
| INTC230203C00039000 | 2023-01-30 10:17AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 222 | 115.63% |
| INTC230203C00040000 | 2023-01-26 3:34PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 2,640 | 50.00% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230203P00015000 | 2023-01-30 10:16AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 98 | 225.00% |
| INTC230203P00016000 | 2023-01-30 10:16AM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 97 | 2,310 | 200.00% |
| INTC230203P00017000 | 2023-01-27 9:31AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 181.25% |
| INTC230203P00018000 | 2023-01-27 9:31AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 162.50% |
| INTC230203P00019000 | 2023-01-27 9:32AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 236 | 50.00% |
| INTC230203P00020000 | 2023-01-27 3:23PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 917 | 128.13% |
| INTC230203P00020500 | 2023-01-27 3:52PM EST | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 453 | 549 | 118.75% |
| INTC230203P00021000 | 2023-01-30 11:07AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 273 | 112.50% |
| INTC230203P00021500 | 2023-01-27 3:52PM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 584 | 50.00% |
| INTC230203P00022000 | 2023-01-27 3:17PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 649 | 50.00% |
| INTC230203P00022500 | 2023-01-27 3:18PM EST | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 161 | 205 | 87.50% |
| INTC230203P00023000 | 2023-01-30 9:40AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,794 | 81.25% |
| INTC230203P00023500 | 2023-01-31 11:58AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,364 | 71.88% |
| INTC230203P00024000 | 2023-01-31 3:09PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 1,791 | 65.63% |
| INTC230203P00024500 | 2023-01-31 3:10PM EST | 24.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 685 | 67.19% |
| INTC230203P00025000 | 2023-01-31 3:49PM EST | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 291 | 4,628 | 59.38% |
| INTC230203P00025500 | 2023-01-31 3:53PM EST | 25.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 432 | 1,043 | 56.25% |
| INTC230203P00026000 | 2023-01-31 3:59PM EST | 26.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,807 | 4,228 | 50.39% |
| INTC230203P00026500 | 2023-01-31 3:59PM EST | 26.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5,615 | 4,428 | 46.88% |
| INTC230203P00027000 | 2023-01-31 3:59PM EST | 27.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 6,915 | 13,540 | 42.97% |
| INTC230203P00027500 | 2023-01-31 3:59PM EST | 27.50 | 0.18 | 0.18 | 0.20 | -0.12 | -40.00% | 3,927 | 7,179 | 41.99% |
| INTC230203P00028000 | 2023-01-31 3:59PM EST | 28.00 | 0.34 | 0.34 | 0.35 | -0.19 | -35.85% | 3,275 | 8,950 | 39.84% |
| INTC230203P00028500 | 2023-01-31 3:59PM EST | 28.50 | 0.57 | 0.55 | 0.59 | -0.23 | -28.75% | 1,180 | 3,359 | 38.87% |
| INTC230203P00029000 | 2023-01-31 3:55PM EST | 29.00 | 0.96 | 0.84 | 0.94 | -0.24 | -20.00% | 824 | 4,404 | 40.43% |
| INTC230203P00029500 | 2023-01-31 3:57PM EST | 29.50 | 1.39 | 1.25 | 1.34 | -0.21 | -13.13% | 228 | 2,910 | 40.63% |
| INTC230203P00030000 | 2023-01-31 3:54PM EST | 30.00 | 1.92 | 1.70 | 1.82 | -0.16 | -7.69% | 188 | 1,993 | 47.27% |
| INTC230203P00030500 | 2023-01-31 2:35PM EST | 30.50 | 2.41 | 2.17 | 2.31 | -0.19 | -7.31% | 22 | 284 | 54.30% |
| INTC230203P00031000 | 2023-01-31 9:49AM EST | 31.00 | 3.30 | 2.69 | 2.80 | +0.25 | +8.20% | 14 | 245 | 60.55% |
| INTC230203P00031500 | 2023-01-31 1:33PM EST | 31.50 | 3.50 | 3.20 | 3.30 | -0.10 | -2.78% | 16 | 328 | 50.00% |
| INTC230203P00032000 | 2023-01-31 10:54AM EST | 32.00 | 4.05 | 3.70 | 3.80 | -0.08 | -1.94% | 1 | 147 | 54.69% |
| INTC230203P00032500 | 2023-01-27 1:51PM EST | 32.50 | 4.50 | 4.15 | 4.30 | 0.00 | - | 36 | 22 | 82.81% |
| INTC230203P00033000 | 2023-01-30 12:06PM EST | 33.00 | 4.92 | 4.65 | 4.80 | 0.00 | - | 7 | 17 | 89.84% |
| INTC230203P00033500 | 2023-01-27 10:46AM EST | 33.50 | 5.50 | 5.15 | 5.30 | 0.00 | - | 1 | 0 | 96.88% |
| INTC230203P00034000 | 2023-01-27 1:36PM EST | 34.00 | 6.15 | 5.65 | 5.80 | 0.00 | - | 7 | 1 | 103.13% |
| INTC230203P00034500 | 2023-01-27 9:51AM EST | 34.50 | 6.65 | 6.15 | 6.30 | 0.00 | - | 1 | 0 | 109.77% |
| INTC230203P00035000 | 2023-01-31 12:21PM EST | 35.00 | 6.85 | 6.65 | 6.80 | -0.15 | -2.14% | 1 | 111 | 116.02% |
| INTC230203P00035500 | 2023-01-25 9:57AM EST | 35.50 | 5.95 | 7.15 | 7.30 | 0.00 | - | - | 0 | 121.88% |
| INTC230203P00036000 | 2023-01-26 11:24AM EST | 36.00 | 6.55 | 7.65 | 7.85 | 0.00 | - | - | 0 | 96.88% |
| INTC230203P00036500 | 2023-01-25 11:19AM EST | 36.50 | 7.05 | 8.15 | 8.30 | 0.00 | - | - | 0 | 133.59% |
| INTC230203P00037000 | 2023-01-30 11:03AM EST | 37.00 | 8.95 | 8.65 | 8.85 | 0.00 | - | 1 | 0 | 106.25% |
| INTC230203P00037500 | 2023-01-26 10:49AM EST | 37.50 | 7.88 | 9.15 | 9.30 | 0.00 | - | - | 0 | 145.31% |
| INTC230203P00038000 | 2023-01-27 2:36PM EST | 38.00 | 9.90 | 9.65 | 9.85 | 0.00 | - | 3 | 0 | 115.63% |
| INTC230203P00040000 | 2023-01-27 9:56AM EST | 40.00 | 12.30 | 11.65 | 11.80 | 0.00 | - | 2 | 172 | 171.09% |
© 2023 Yahoo. Tous droits réservés.
