La bourse ferme dans 3 h 8 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,76-0,94 (-1,69 %)
À la clôture : 04:00PM EST
55,00 +0,24 (+0,44 %)
Avant Bourse : 08:21AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220121C000225002022-01-18 9:47AM EST22.5032.870.000.000.00-6910.00%
INTC220121C000250002022-01-14 2:35PM EST25.0030.500.000.000.00-21820.00%
INTC220121C000275002022-01-03 2:57PM EST27.5025.650.000.000.00-22300.00%
INTC220121C000300002022-01-18 3:54PM EST30.0024.850.000.000.00-193710.00%
INTC220121C000325002022-01-18 1:15PM EST32.5022.350.000.000.00-21020.00%
INTC220121C000350002022-01-18 1:08PM EST35.0019.850.000.000.00-54810.00%
INTC220121C000375002022-01-18 2:44PM EST37.5017.550.000.000.00-13160.00%
INTC220121C000400002022-01-18 2:44PM EST40.0014.850.000.000.00-581,3790.00%
INTC220121C000420002021-12-29 1:59PM EST42.009.930.000.000.00--10.00%
INTC220121C000425002022-01-14 3:59PM EST42.5013.210.000.000.00-352,0490.00%
INTC220121C000430002022-01-11 11:26AM EST43.0012.700.000.000.00-440.00%
INTC220121C000440002022-01-18 12:49PM EST44.0010.950.000.000.00-1260.00%
INTC220121C000450002022-01-18 3:26PM EST45.009.950.000.000.00-1,44210,2920.00%
INTC220121C000460002022-01-18 9:58AM EST46.009.250.000.000.00-172730.00%
INTC220121C000470002022-01-18 3:15PM EST47.007.800.000.000.00-52650.00%
INTC220121C000475002022-01-18 3:49PM EST47.507.300.000.000.00-6421,1050.00%
INTC220121C000480002022-01-18 3:15PM EST48.007.050.000.000.00-233590.00%
INTC220121C000485002022-01-18 3:15PM EST48.506.550.000.000.00-12990.00%
INTC220121C000490002022-01-18 10:13AM EST49.006.300.000.000.00-158810.00%
INTC220121C000495002022-01-18 3:15PM EST49.505.550.000.000.00-47340.00%
INTC220121C000500002022-01-18 3:57PM EST50.004.800.000.000.00-95156,0660.00%
INTC220121C000505002022-01-18 10:12AM EST50.504.650.000.000.00-11,0270.00%
INTC220121C000510002022-01-18 3:55PM EST51.003.800.000.000.00-652,5400.00%
INTC220121C000515002022-01-18 1:23PM EST51.503.410.000.000.00-122,9210.00%
INTC220121C000520002022-01-18 3:17PM EST52.003.050.000.000.00-914,5070.00%
INTC220121C000525002022-01-18 3:54PM EST52.502.400.000.000.00-55845,6970.00%
INTC220121C000530002022-01-18 3:52PM EST53.002.030.000.000.00-4284,4330.00%
INTC220121C000535002022-01-18 3:50PM EST53.501.670.000.000.00-3664,9610.00%
INTC220121C000540002022-01-18 3:54PM EST54.001.150.000.000.00-1,57322,7260.00%
INTC220121C000545002022-01-18 3:58PM EST54.500.850.000.000.00-1,12811,0220.00%
INTC220121C000550002022-01-18 3:59PM EST55.000.580.000.000.00-20,67063,3841.56%
INTC220121C000555002022-01-18 3:59PM EST55.500.370.000.000.00-5,7137,2036.25%
INTC220121C000560002022-01-18 3:59PM EST56.000.250.000.000.00-8,32510,4186.25%
INTC220121C000565002022-01-18 3:59PM EST56.500.160.000.000.00-1,9665,61212.50%
INTC220121C000570002022-01-18 3:59PM EST57.000.100.000.000.00-5,6606,59312.50%
INTC220121C000575002022-01-18 3:59PM EST57.500.060.000.000.00-3,68338,61312.50%
INTC220121C000580002022-01-18 3:59PM EST58.000.040.000.000.00-1,7523,42512.50%
INTC220121C000585002022-01-18 3:57PM EST58.500.030.000.000.00-32944025.00%
INTC220121C000590002022-01-18 3:54PM EST59.000.020.000.000.00-8852,82125.00%
INTC220121C000595002022-01-18 3:55PM EST59.500.010.000.000.00-35244125.00%
INTC220121C000600002022-01-18 3:59PM EST60.000.020.000.000.00-2,57050,47125.00%
INTC220121C000610002022-01-18 3:15PM EST61.000.010.000.000.00-12445525.00%
INTC220121C000620002022-01-18 3:45PM EST62.000.010.000.000.00-9722625.00%
INTC220121C000625002022-01-18 3:49PM EST62.500.010.000.000.00-51520,58525.00%
INTC220121C000630002022-01-18 3:20PM EST63.000.010.000.000.00-23327950.00%
INTC220121C000650002022-01-18 3:06PM EST65.000.010.000.000.00-58035,27350.00%
INTC220121C000675002022-01-18 2:31PM EST67.500.010.000.000.00-2814,08350.00%
INTC220121C000700002022-01-18 11:30AM EST70.000.010.000.000.00-5818,29650.00%
INTC220121C000725002022-01-13 3:55PM EST72.500.010.000.000.00-114,69650.00%
INTC220121C000750002022-01-18 1:38PM EST75.000.010.000.000.00-12320,16950.00%
INTC220121C000775002022-01-06 11:17AM EST77.500.010.000.000.00-14,36350.00%
INTC220121C000800002022-01-11 2:37PM EST80.000.010.000.000.00-5817,51950.00%
INTC220121C000850002022-01-14 3:16PM EST85.000.010.000.000.00-16,37350.00%
INTC220121C000900002022-01-10 12:44PM EST90.000.010.000.000.00-2731,46950.00%
INTC220121C000950002022-01-05 3:08PM EST95.000.010.000.000.00-1017,25950.00%
INTC220121C001000002022-01-14 11:00AM EST100.000.010.000.000.00-1537,88750.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220121P000225002021-12-20 10:30AM EST22.500.010.000.000.00-12,25750.00%
INTC220121P000250002022-01-03 3:02PM EST25.000.010.000.000.00-106,57450.00%
INTC220121P000275002022-01-10 10:44AM EST27.500.010.000.000.00-14,84550.00%
INTC220121P000300002022-01-11 3:05PM EST30.000.010.000.000.00-28,80150.00%
INTC220121P000325002022-01-03 1:35PM EST32.500.010.000.000.00-23,88150.00%
INTC220121P000350002022-01-18 1:49PM EST35.000.010.000.000.00-318,16250.00%
INTC220121P000375002022-01-14 3:43PM EST37.500.010.000.000.00-1111,25250.00%
INTC220121P000400002022-01-18 10:35AM EST40.000.010.000.000.00-4338,31250.00%
INTC220121P000420002022-01-14 11:44AM EST42.000.010.000.000.00-21,04850.00%
INTC220121P000425002022-01-18 3:57PM EST42.500.010.000.000.00-24412,01150.00%
INTC220121P000430002022-01-14 3:50PM EST43.000.010.000.000.00-1179950.00%
INTC220121P000440002022-01-18 3:41PM EST44.000.010.000.000.00-24336850.00%
INTC220121P000450002022-01-18 3:56PM EST45.000.020.000.000.00-15067,48250.00%
INTC220121P000460002022-01-18 1:56PM EST46.000.020.000.000.00-6487950.00%
INTC220121P000470002022-01-18 2:42PM EST47.000.020.000.000.00-9238450.00%
INTC220121P000475002022-01-18 3:07PM EST47.500.020.000.000.00-1,81445,27450.00%
INTC220121P000480002022-01-18 1:45PM EST48.000.030.000.000.00-5162,55225.00%
INTC220121P000485002022-01-18 2:45PM EST48.500.030.000.000.00-21685725.00%
INTC220121P000490002022-01-18 3:33PM EST49.000.020.000.000.00-871,39525.00%
INTC220121P000495002022-01-18 3:33PM EST49.500.030.000.000.00-992,01625.00%
INTC220121P000500002022-01-18 3:58PM EST50.000.040.000.000.00-1,00886,82325.00%
INTC220121P000505002022-01-18 3:39PM EST50.500.040.000.000.00-2892,49025.00%
INTC220121P000510002022-01-18 3:37PM EST51.000.050.000.000.00-2554,70625.00%
INTC220121P000515002022-01-18 3:45PM EST51.500.060.000.000.00-873,49512.50%
INTC220121P000520002022-01-18 3:59PM EST52.000.080.000.000.00-7124,30112.50%
INTC220121P000525002022-01-18 3:59PM EST52.500.120.000.000.00-1,12148,43212.50%
INTC220121P000530002022-01-18 3:59PM EST53.000.170.000.000.00-1,1844,58112.50%
INTC220121P000535002022-01-18 3:59PM EST53.500.260.000.000.00-4432,5446.25%
INTC220121P000540002022-01-18 3:58PM EST54.000.380.000.000.00-1,05416,7566.25%
INTC220121P000545002022-01-18 3:59PM EST54.500.580.000.000.00-1,3836,0101.56%
INTC220121P000550002022-01-18 3:58PM EST55.000.800.000.000.00-4,91637,8940.00%
INTC220121P000555002022-01-18 3:41PM EST55.501.000.000.000.00-9131,5090.00%
INTC220121P000560002022-01-18 3:54PM EST56.001.360.000.000.00-9782,0620.00%
INTC220121P000565002022-01-18 3:08PM EST56.501.640.000.000.00-3424430.00%
INTC220121P000570002022-01-18 3:58PM EST57.002.300.000.000.00-303040.00%
INTC220121P000575002022-01-18 3:11PM EST57.502.530.000.000.00-8318,8380.00%
INTC220121P000580002022-01-18 10:13AM EST58.002.990.000.000.00-651590.00%
INTC220121P000585002022-01-18 12:14PM EST58.503.600.000.000.00-11180.00%
INTC220121P000590002022-01-13 11:46AM EST59.003.560.000.000.00-3960.00%
INTC220121P000595002022-01-18 12:06AM EST59.504.050.000.000.00--10.00%
INTC220121P000600002022-01-18 3:42PM EST60.005.140.000.000.00-49613,5130.00%
INTC220121P000620002022-01-18 12:06AM EST62.008.600.000.000.00--40.00%
INTC220121P000625002022-01-18 3:52PM EST62.507.640.000.000.00-306,3550.00%
INTC220121P000630002022-01-18 12:06AM EST63.007.250.000.000.00-110.00%
INTC220121P000650002022-01-18 3:54PM EST65.0010.150.000.000.00-179,1790.00%
INTC220121P000675002022-01-18 10:29AM EST67.5012.650.000.000.00-31,9870.00%
INTC220121P000700002022-01-18 11:50AM EST70.0014.750.000.000.00-71,4640.00%
INTC220121P000725002022-01-05 10:19AM EST72.5016.700.000.000.00-4960.00%
INTC220121P000750002022-01-13 9:45AM EST75.0020.150.000.000.00-11790.00%
INTC220121P000775002022-01-11 10:31AM EST77.5021.950.000.000.00-21620.00%
INTC220121P000800002021-12-27 12:26PM EST80.0028.020.000.000.00-1170.00%
INTC220121P000850002021-11-10 2:28PM EST85.0034.1534.3034.500.00-445591.80%
INTC220121P000900002021-11-08 10:09AM EST90.0038.4039.3039.500.00-814630.57%
INTC220121P000950002021-10-29 11:37AM EST95.0046.2045.8046.500.00-12767.68%
INTC220121P001000002021-11-10 9:32AM EST100.0048.9049.3049.500.00-14699.02%