La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,16-1,93 (-6,41 %)
À la clôture : 04:00PM EST
28,03 -0,13 (-0,46 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230203C000160002023-01-18 2:35PM EST16.0012.9012.1012.250.00-38171.88%
INTC230203C000170002023-01-26 12:47PM EST17.0012.4511.1011.250.00-5150156.25%
INTC230203C000200002023-01-27 12:11PM EST20.007.858.158.25-2.25-22.28%3430126.56%
INTC230203C000220002023-01-27 1:02PM EST22.005.846.156.25-0.23-3.79%45095.31%
INTC230203C000230002023-01-27 3:42PM EST23.005.105.155.25-1.39-21.42%92081.25%
INTC230203C000240002023-01-27 10:33AM EST24.004.004.154.30-1.96-32.89%565773.44%
INTC230203C000245002023-01-27 11:39AM EST24.503.453.653.80-1.65-32.35%3765.63%
INTC230203C000250002023-01-27 3:28PM EST25.003.103.153.25-1.90-38.00%1,8378652.34%
INTC230203C000255002023-01-27 2:20PM EST25.502.592.652.78-2.01-43.70%3345658.98%
INTC230203C000260002023-01-27 3:59PM EST26.002.232.222.30-1.87-45.61%1,30126053.13%
INTC230203C000265002023-01-27 3:59PM EST26.501.791.731.85-1.51-45.76%2,60721549.22%
INTC230203C000270002023-01-27 3:59PM EST27.001.371.341.37-1.83-57.19%11,09666941.11%
INTC230203C000275002023-01-27 3:59PM EST27.500.980.981.00-1.86-65.49%8,30819039.94%
INTC230203C000280002023-01-27 3:59PM EST28.000.650.650.68-1.89-74.41%21,3342,99038.48%
INTC230203C000285002023-01-27 3:59PM EST28.500.440.410.44-1.69-79.34%9,65835237.99%
INTC230203C000290002023-01-27 3:59PM EST29.000.250.240.26-1.57-86.26%12,2333,52137.11%
INTC230203C000295002023-01-27 3:59PM EST29.500.140.140.15-1.43-91.08%4,3901,83237.31%
INTC230203C000300002023-01-27 3:59PM EST30.000.080.080.09-1.20-93.75%14,4707,53338.67%
INTC230203C000305002023-01-27 3:59PM EST30.500.060.050.06-1.00-94.34%3,5341,23441.02%
INTC230203C000310002023-01-27 3:59PM EST31.000.050.040.05-0.79-94.05%2,5412,89945.31%
INTC230203C000315002023-01-27 3:48PM EST31.500.030.020.04-0.64-95.52%1,0111,01048.44%
INTC230203C000320002023-01-27 3:53PM EST32.000.020.020.03-0.52-96.30%9762,24751.17%
INTC230203C000325002023-01-27 2:50PM EST32.500.030.020.03-0.37-92.50%6742,81654.69%
INTC230203C000330002023-01-27 3:59PM EST33.000.030.020.03-0.27-90.00%2,4574,24259.38%
INTC230203C000340002023-01-27 3:54PM EST34.000.020.010.02-0.17-89.47%5501,64263.28%
INTC230203C000350002023-01-27 3:03PM EST35.000.010.000.01-0.10-90.91%11875862.50%
INTC230203C000360002023-01-27 1:31PM EST36.000.010.000.01-0.05-83.33%15543368.75%
INTC230203C000370002023-01-27 1:27PM EST37.000.010.000.01-0.02-66.67%4419375.00%
INTC230203C000380002023-01-26 10:44AM EST38.000.020.000.020.00-297589.06%
INTC230203C000390002023-01-26 3:57PM EST39.000.020.000.020.00-6012595.31%
INTC230203C000400002023-01-26 3:34PM EST40.000.020.000.010.00-1872,64093.75%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230203P000160002023-01-27 9:33AM EST16.000.010.000.010.00-12,213150.00%
INTC230203P000170002023-01-27 9:31AM EST17.000.010.000.010.00-1130137.50%
INTC230203P000180002023-01-25 9:30AM EST18.000.010.000.010.00-113125.00%
INTC230203P000190002023-01-27 9:32AM EST19.000.010.000.010.00-20135109.38%
INTC230203P000200002023-01-27 3:23PM EST20.000.010.000.010.00-60241093.75%
INTC230203P000210002023-01-27 3:21PM EST21.000.010.000.03-0.01-50.00%2623995.31%
INTC230203P000220002023-01-27 3:17PM EST22.000.010.000.020.00-37551878.13%
INTC230203P000225002023-01-27 3:18PM EST22.500.020.000.03-0.01-33.33%1616975.00%
INTC230203P000230002023-01-27 3:59PM EST23.000.010.010.02-0.02-66.67%1581,72068.75%
INTC230203P000240002023-01-27 3:44PM EST24.000.020.010.03-0.02-50.00%1,56759158.59%
INTC230203P000245002023-01-27 3:35PM EST24.500.020.020.03-0.04-66.67%71431554.69%
INTC230203P000250002023-01-27 3:59PM EST25.000.040.030.04-0.04-50.00%4,4803,05950.78%
INTC230203P000255002023-01-27 3:59PM EST25.500.040.040.05-0.05-55.56%1,46657347.27%
INTC230203P000260002023-01-27 3:59PM EST26.000.070.060.08-0.06-46.15%9,3342,46544.92%
INTC230203P000265002023-01-27 3:59PM EST26.500.100.100.12-0.09-47.37%7,63064341.80%
INTC230203P000270002023-01-27 3:59PM EST27.000.180.180.20-0.05-21.74%20,8372,04440.23%
INTC230203P000275002023-01-27 3:59PM EST27.500.310.300.32-0.02-6.06%11,9711,16938.48%
INTC230203P000280002023-01-27 3:59PM EST28.000.480.480.50+0.04+9.09%22,5464,15937.11%
INTC230203P000285002023-01-27 3:59PM EST28.500.740.740.76+0.15+25.42%4,9923,89536.72%
INTC230203P000290002023-01-27 3:58PM EST29.001.051.061.10+0.30+40.00%5,1124,55037.11%
INTC230203P000295002023-01-27 3:54PM EST29.501.521.431.51+0.55+56.70%1,4982,85439.26%
INTC230203P000300002023-01-27 3:59PM EST30.001.901.861.93+0.74+63.79%2,0142,86238.67%
INTC230203P000305002023-01-27 3:30PM EST30.502.402.322.40+0.92+62.16%14529841.02%
INTC230203P000310002023-01-27 3:59PM EST31.002.842.832.93+1.06+59.55%12327551.95%
INTC230203P000315002023-01-27 9:49AM EST31.503.683.303.40+1.61+77.78%5438453.13%
INTC230203P000320002023-01-27 3:56PM EST32.003.853.803.90+1.41+57.79%9517958.59%
INTC230203P000325002023-01-27 1:51PM EST32.504.504.304.40+1.65+57.89%364764.06%
INTC230203P000330002023-01-27 1:50PM EST33.005.014.804.90+1.62+47.79%133651.56%
INTC230203P000340002023-01-27 1:36PM EST34.006.155.805.90+1.80+41.38%71259.38%
INTC230203P000350002023-01-27 11:55AM EST35.007.056.756.90+1.72+32.27%1112789.06%
INTC230203P000370002022-12-28 10:19AM EST37.0010.988.758.900.00--0106.64%
INTC230203P000400002023-01-27 9:56AM EST40.0012.3011.7511.90+1.13+10.12%2170130.47%