La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,78-0,85 (-2,20 %)
À la clôture : 04:00PM EDT
37,80 +0,02 (+0,05 %)
Échanges après Bourse : 05:42PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220701C000250002022-06-24 10:33AM EDT25.0013.4512.6012.950.00-17242.97%
INTC220701C000280002022-06-21 12:47PM EDT28.009.789.659.950.00--1128.13%
INTC220701C000290002022-06-17 1:56PM EDT29.008.108.658.850.00-44140.63%
INTC220701C000300002022-06-22 10:49AM EDT30.007.507.707.900.00-76101.56%
INTC220701C000310002022-06-22 11:43AM EDT31.006.506.656.900.00--5123.44%
INTC220701C000320002022-06-28 10:32AM EDT32.006.595.705.90+0.64+10.76%4476.56%
INTC220701C000325002022-06-28 9:46AM EDT32.506.305.205.40+1.60+34.04%2570.31%
INTC220701C000330002022-06-28 9:58AM EDT33.005.854.704.90+0.20+3.54%1464.06%
INTC220701C000335002022-06-23 11:31AM EDT33.503.854.154.400.00--1483.59%
INTC220701C000340002022-06-27 10:21AM EDT34.004.753.703.900.00-41252.34%
INTC220701C000345002022-06-28 9:41AM EDT34.504.303.203.40+1.35+45.76%1967.58%
INTC220701C000350002022-06-28 9:53AM EDT35.003.912.742.88+0.35+9.83%4739256.64%
INTC220701C000355002022-06-27 12:09PM EDT35.503.352.242.400.00-145851.37%
INTC220701C000360002022-06-28 3:06PM EDT36.001.871.811.91-0.83-30.74%3037344.14%
INTC220701C000365002022-06-28 1:02PM EDT36.501.851.341.48-0.35-15.91%417941.80%
INTC220701C000370002022-06-28 3:59PM EDT37.001.010.991.03-0.68-40.24%5670635.55%
INTC220701C000375002022-06-28 3:48PM EDT37.500.730.650.69-0.65-47.10%6978534.28%
INTC220701C000380002022-06-28 3:57PM EDT38.000.430.390.43-0.56-56.57%1,1062,54433.69%
INTC220701C000385002022-06-28 3:59PM EDT38.500.220.220.25-0.42-65.62%1,1251,62933.59%
INTC220701C000390002022-06-28 3:58PM EDT39.000.130.120.13-0.27-67.50%4,2823,31133.20%
INTC220701C000395002022-06-28 3:59PM EDT39.500.070.060.07-0.16-69.57%9453,33833.99%
INTC220701C000400002022-06-28 3:59PM EDT40.000.030.030.04-0.09-75.00%1,6584,91735.55%
INTC220701C000405002022-06-28 3:59PM EDT40.500.030.020.03-0.04-57.14%2551,45139.06%
INTC220701C000410002022-06-28 3:34PM EDT41.000.010.010.03-0.03-75.00%4151,53544.53%
INTC220701C000415002022-06-28 1:29PM EDT41.500.010.010.02-0.02-66.67%411,53346.88%
INTC220701C000420002022-06-28 3:55PM EDT42.000.010.010.02-0.01-50.00%562,30551.56%
INTC220701C000425002022-06-28 3:00PM EDT42.500.010.000.02-0.01-50.00%241,02950.78%
INTC220701C000430002022-06-28 2:45PM EDT43.000.010.000.02-0.01-50.00%61,42954.69%
INTC220701C000435002022-06-28 10:11AM EDT43.500.010.000.020.00-137459.38%
INTC220701C000440002022-06-28 9:59AM EDT44.000.010.000.020.00-3470964.06%
INTC220701C000445002022-06-28 10:47AM EDT44.500.010.000.010.00-1064762.50%
INTC220701C000450002022-06-28 9:33AM EDT45.000.020.000.010.00-12,70865.63%
INTC220701C000460002022-06-28 10:58AM EDT46.000.010.000.010.00-1047371.88%
INTC220701C000470002022-06-27 2:43PM EDT47.000.020.000.01+0.01+100.00%150281.25%
INTC220701C000480002022-06-27 3:00PM EDT48.000.010.000.010.00-642887.50%
INTC220701C000490002022-06-27 9:30AM EDT49.000.010.000.010.00-130493.75%
INTC220701C000500002022-06-27 9:30AM EDT50.000.010.000.010.00-1666198.44%
INTC220701C000510002022-06-21 3:28PM EDT51.000.010.000.010.00-38164106.25%
INTC220701C000520002022-06-21 10:47AM EDT52.000.010.000.010.00-880112.50%
INTC220701C000530002022-06-27 12:18PM EDT53.000.010.000.010.00-194118.75%
INTC220701C000540002022-06-21 10:19AM EDT54.000.010.000.010.00-932125.00%
INTC220701C000550002022-06-27 10:31AM EDT55.000.010.000.010.00-298131.25%
INTC220701C000600002022-06-21 12:47PM EDT60.000.010.000.010.00-114156.25%
INTC220701C000650002022-06-16 11:15AM EDT65.000.010.000.010.00-339181.25%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220701P000250002022-06-22 10:45AM EDT25.000.010.000.010.00-124143.75%
INTC220701P000280002022-06-17 2:52PM EDT28.000.020.002.130.00-11316.41%
INTC220701P000290002022-06-23 3:28PM EDT29.000.010.000.010.00-4596.88%
INTC220701P000300002022-06-28 3:01PM EDT30.000.010.000.010.00-525087.50%
INTC220701P000310002022-06-28 3:45PM EDT31.000.010.000.010.00-42036975.00%
INTC220701P000320002022-06-24 2:02PM EDT32.000.010.000.010.00-425562.50%
INTC220701P000325002022-06-24 3:33PM EDT32.500.010.000.010.00-143159.38%
INTC220701P000330002022-06-28 3:45PM EDT33.000.010.000.020.00-12910257.81%
INTC220701P000335002022-06-28 3:45PM EDT33.500.010.000.020.00-1509053.13%
INTC220701P000340002022-06-28 3:19PM EDT34.000.010.000.030.00-30452350.00%
INTC220701P000345002022-06-28 10:05AM EDT34.500.020.010.020.00-610146.09%
INTC220701P000350002022-06-28 12:36PM EDT35.000.020.020.03-0.01-33.33%251,00142.97%
INTC220701P000355002022-06-28 3:35PM EDT35.500.030.030.04+0.01+50.00%6511638.67%
INTC220701P000360002022-06-28 3:59PM EDT36.000.070.070.08+0.03+75.00%721,12337.89%
INTC220701P000365002022-06-28 3:59PM EDT36.500.130.120.14+0.05+62.50%21635236.33%
INTC220701P000370002022-06-28 3:59PM EDT37.000.230.210.24+0.10+76.92%44994734.77%
INTC220701P000375002022-06-28 3:59PM EDT37.500.400.370.40+0.20+100.00%3791,16133.59%
INTC220701P000380002022-06-28 3:59PM EDT38.000.640.610.65+0.29+82.86%2,5522,56233.69%
INTC220701P000385002022-06-28 3:59PM EDT38.500.950.930.97+0.43+82.69%1,0551,07233.59%
INTC220701P000390002022-06-28 3:54PM EDT39.001.301.291.39+0.49+60.49%7081,25336.72%
INTC220701P000395002022-06-28 3:27PM EDT39.501.641.711.85+0.53+47.75%3421741.21%
INTC220701P000400002022-06-28 3:33PM EDT40.002.132.202.32+0.76+55.47%276,02244.92%
INTC220701P000405002022-06-28 2:02PM EDT40.502.332.682.81+0.75+47.47%228550.39%
INTC220701P000410002022-06-28 3:20PM EDT41.003.103.153.30+0.70+29.17%1361255.08%
INTC220701P000415002022-06-28 9:38AM EDT41.502.773.653.80+0.07+2.59%227661.33%
INTC220701P000420002022-06-28 3:53PM EDT42.004.174.154.30+0.77+22.65%1377766.99%
INTC220701P000425002022-06-28 12:20PM EDT42.504.224.654.85+0.41+10.76%51860.16%
INTC220701P000430002022-06-28 10:10AM EDT43.004.185.155.30-0.17-3.91%11,49450.00%
INTC220701P000435002022-06-24 10:40AM EDT43.505.055.655.800.00-2353.13%
INTC220701P000440002022-06-28 3:39PM EDT44.006.126.156.30+0.87+16.57%2252759.38%
INTC220701P000445002022-06-17 3:44PM EDT44.507.516.656.800.00-231662.50%
INTC220701P000450002022-06-28 2:31PM EDT45.007.007.157.30+0.56+8.70%253765.63%
INTC220701P000460002022-06-27 12:58PM EDT46.007.208.158.300.00-18471.88%
INTC220701P000470002022-06-22 11:11AM EDT47.009.689.159.300.00-2081.25%
INTC220701P000480002022-06-17 11:26AM EDT48.0011.0510.1510.300.00-3087.50%
INTC220701P000490002022-06-21 12:08PM EDT49.0011.2511.1511.300.00-19093.75%
INTC220701P000500002022-06-28 3:57PM EDT50.0012.2112.1512.30+1.19+10.80%25525298.44%
INTC220701P000510002022-06-17 11:02AM EDT51.0014.2013.0513.400.00-30106.25%
INTC220701P000520002022-06-16 11:08AM EDT52.0014.7514.1514.300.00-10112.50%
INTC220701P000530002022-06-24 11:27AM EDT53.0014.7015.1015.400.00-30145.31%
INTC220701P000540002022-05-23 2:19PM EDT54.0012.0316.5516.700.00--0241.60%
INTC220701P000550002022-06-23 10:12AM EDT55.0017.7317.1517.300.00-30131.25%
INTC220701P000600002022-06-28 10:00AM EDT60.0021.0522.1522.30+0.60+2.93%10156.25%