La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,82+0,77 (+1,79 %)
À la clôture : 04:00PM EST
43,81 -0,01 (-0,01 %)
Échanges après Bourse : 04:12PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240301C000250002024-02-22 3:44PM EST25.0018.2017.6520.100.00-118509.38%
INTC240301C000300002024-02-26 9:55AM EST30.0012.5012.0015.750.00-215359.38%
INTC240301C000320002024-02-22 10:30AM EST32.0011.2510.8012.850.00-2020225.00%
INTC240301C000330002024-02-26 1:26PM EST33.0010.209.4011.700.00-211539.06%
INTC240301C000350002024-03-01 2:21PM EST35.009.168.609.80+1.41+18.19%970350.00%
INTC240301C000360002024-02-22 12:24PM EST36.007.207.658.900.00-619334.38%
INTC240301C000370002024-03-01 1:53PM EST37.007.155.058.50+1.54+27.45%663505.86%
INTC240301C000380002024-02-28 3:51PM EST38.005.904.107.45+1.93+48.61%1155453.91%
INTC240301C000385002024-02-29 2:40PM EST38.504.353.906.300.00-318337.89%
INTC240301C000390002024-03-01 3:29PM EST39.004.904.256.45+0.95+24.05%2277246.09%
INTC240301C000395002024-03-01 1:41PM EST39.504.702.635.45+1.55+49.21%1052319.14%
INTC240301C000400002024-03-01 3:34PM EST40.003.833.504.10+0.83+27.67%191562166.80%
INTC240301C000405002024-03-01 3:27PM EST40.503.361.764.25+1.11+49.33%9150250.59%
INTC240301C000410002024-03-01 3:33PM EST41.002.842.364.75+0.85+42.71%158473203.91%
INTC240301C000415002024-03-01 3:32PM EST41.502.331.102.99+0.67+40.36%52203175.78%
INTC240301C000420002024-03-01 3:53PM EST42.001.781.642.78+0.60+50.85%1,0761,569118.36%
INTC240301C000425002024-03-01 3:52PM EST42.501.261.181.30+0.55+77.46%8222,4420.00%
INTC240301C000430002024-03-01 3:54PM EST43.000.790.740.80+0.42+113.51%6,7879,8330.00%
INTC240301C000435002024-03-01 3:55PM EST43.500.250.260.31+0.06+31.58%9,6804,2720.00%
INTC240301C000440002024-03-01 3:55PM EST44.000.010.000.02-0.06-85.71%18,2059,9168.59%
INTC240301C000445002024-03-01 3:49PM EST44.500.010.000.01-0.03-75.00%3,4672,57618.75%
INTC240301C000450002024-03-01 3:48PM EST45.000.010.000.01-0.01-50.00%3,1616,14528.13%
INTC240301C000455002024-03-01 3:56PM EST45.500.010.000.01-0.01-50.00%6112,46637.50%
INTC240301C000460002024-03-01 3:53PM EST46.000.010.000.010.00-3363,69046.88%
INTC240301C000465002024-03-01 3:43PM EST46.500.010.000.000.00-1755125.00%
INTC240301C000470002024-03-01 2:35PM EST47.000.010.000.010.00-173,36559.38%
INTC240301C000475002024-03-01 3:28PM EST47.500.010.000.010.00-251,03065.63%
INTC240301C000480002024-03-01 1:34PM EST48.000.010.000.010.00-101,59171.88%
INTC240301C000485002024-02-26 3:50PM EST48.500.010.000.000.00-456850.00%
INTC240301C000490002024-03-01 1:43PM EST49.000.030.000.01+0.02+200.00%1179587.50%
INTC240301C000495002024-02-29 1:59PM EST49.500.020.000.000.00-691,12750.00%
INTC240301C000500002024-03-01 1:34PM EST50.000.010.000.000.00-445,43650.00%
INTC240301C000510002024-02-29 9:43AM EST51.000.010.000.010.00-11,088112.50%
INTC240301C000520002024-02-27 9:58AM EST52.000.010.000.000.00-562350.00%
INTC240301C000530002024-02-29 3:46PM EST53.000.010.000.010.00-3282137.50%
INTC240301C000540002024-03-01 3:27PM EST54.000.010.000.000.00-918350.00%
INTC240301C000550002024-02-27 12:24PM EST55.000.010.000.000.00-11,35050.00%
INTC240301C000560002024-02-28 1:14PM EST56.000.030.000.000.00-326550.00%
INTC240301C000570002024-02-29 3:53PM EST57.000.010.000.000.00-1042050.00%
INTC240301C000580002024-02-21 2:16PM EST58.000.040.000.030.00-36217221.88%
INTC240301C000590002024-02-22 10:02AM EST59.000.010.000.520.00-1359368.75%
INTC240301C000600002024-02-23 3:14PM EST60.000.010.000.000.00-11,01450.00%
INTC240301C000610002024-02-20 10:10AM EST61.000.010.000.530.00-1358400.78%
INTC240301C000650002024-02-21 11:41AM EST65.000.010.000.000.00-121050.00%
INTC240301C000700002024-02-22 9:30AM EST70.000.020.000.000.00-148950.00%
Options de ventepour1 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240301P000250002024-02-16 2:47PM EST25.000.020.000.000.00-1150.00%
INTC240301P000300002024-03-01 11:06AM EST30.000.010.000.020.00-546287.50%
INTC240301P000330002024-02-26 9:30AM EST33.000.020.000.000.00-16350.00%
INTC240301P000340002024-02-12 1:33PM EST34.000.040.000.120.00-11257.81%
INTC240301P000350002024-03-01 2:31PM EST35.000.020.000.00+0.01+100.00%1213750.00%
INTC240301P000360002024-02-28 11:36AM EST36.000.010.000.160.00-69235218.75%
INTC240301P000370002024-02-29 3:55PM EST37.000.010.000.000.00-7156650.00%
INTC240301P000375002024-02-29 2:10PM EST37.500.020.000.000.00-6939450.00%
INTC240301P000380002024-03-01 10:22AM EST38.000.010.000.010.00-1599109.38%
INTC240301P000385002024-03-01 9:30AM EST38.500.370.000.03+0.36+3,600.00%20268115.63%
INTC240301P000390002024-03-01 3:09PM EST39.000.010.000.020.00-31,426100.00%
INTC240301P000395002024-03-01 2:16PM EST39.500.010.000.01-0.01-50.00%144381.25%
INTC240301P000400002024-03-01 3:38PM EST40.000.010.000.010.00-802,91475.00%
INTC240301P000405002024-03-01 11:33AM EST40.500.010.000.010.00-261,00965.63%
INTC240301P000410002024-03-01 2:21PM EST41.000.010.000.010.00-2512,80156.25%
INTC240301P000415002024-03-01 3:39PM EST41.500.010.000.01-0.01-50.00%1612,50051.56%
INTC240301P000420002024-03-01 3:51PM EST42.000.020.000.01-0.02-50.00%2,3924,90042.19%
INTC240301P000425002024-03-01 3:45PM EST42.500.010.000.01-0.10-90.91%2,1018,00232.03%
INTC240301P000430002024-03-01 3:43PM EST43.000.010.000.01-0.28-96.55%2,7886,18321.88%
INTC240301P000435002024-03-01 3:54PM EST43.500.010.000.01-0.58-98.31%2,4591,76410.55%
INTC240301P000440002024-03-01 3:57PM EST44.000.240.210.32-0.81-77.14%2,6541,43423.83%
INTC240301P000445002024-03-01 3:54PM EST44.500.790.701.75-0.95-54.60%15743291.21%
INTC240301P000450002024-03-01 3:28PM EST45.001.101.201.34-0.77-41.18%335160.94%
INTC240301P000455002024-02-28 2:56PM EST45.503.500.632.950.00-55066.41%
INTC240301P000460002024-03-01 3:52PM EST46.002.121.813.00-1.73-44.94%2119100.00%
INTC240301P000465002024-02-28 2:50PM EST46.504.351.044.500.00-49086.33%
INTC240301P000470002024-03-01 2:54PM EST47.002.902.523.90-1.25-30.12%24676.56%
INTC240301P000475002024-03-01 10:34AM EST47.504.151.885.00-1.20-22.43%540292.19%
INTC240301P000480002024-02-28 2:47PM EST48.005.802.666.050.00-26368140.63%
INTC240301P000485002024-02-28 2:50PM EST48.506.353.106.450.00-20130.47%
INTC240301P000490002024-02-29 2:39PM EST49.006.183.606.700.00-30364.06%
INTC240301P000495002024-02-28 2:50PM EST49.507.505.207.600.00-20271.88%
INTC240301P000500002024-03-01 1:59PM EST50.005.854.607.45-2.15-26.88%20361.72%
INTC240301P000510002024-02-28 2:52PM EST51.009.007.107.850.00-90233.20%
INTC240301P000520002024-02-26 10:47AM EST52.008.707.358.850.00-10325.39%
INTC240301P000530002024-01-26 9:55AM EST53.009.609.6010.400.00-10373.05%
INTC240301P000540002024-02-22 10:59AM EST54.0010.908.9011.450.00-280464.06%
INTC240301P000550002024-02-28 2:42PM EST55.0013.0010.3011.650.00-160351.56%
INTC240301P000560002024-02-20 9:30AM EST56.0011.3511.6013.400.00--0335.16%
INTC240301P000570002024-01-25 11:54AM EST57.007.7513.5514.150.00-190430.08%
INTC240301P000580002024-02-22 12:36PM EST58.0014.8513.4014.600.00-30395.31%
INTC240301P000590002024-01-26 11:01AM EST59.0014.6015.6016.350.00-20491.02%
INTC240301P000600002024-01-25 10:42AM EST60.0010.3516.5517.450.00-10513.67%
INTC240301P000610002024-02-22 9:37AM EST61.0017.9015.9518.100.00-110550.00%
INTC240301P000650002024-02-22 12:32PM EST65.0021.8019.8522.300.00-20654.10%