Marchés français ouverture 3 h 9 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,97+1,20 (+4,66 %)
À la clôture : 04:00PM EDT
27,18 +0,21 (+0,78 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221007C000180002022-09-30 1:23PM EDT18.008.158.909.050.00-55150.00%
INTC221007C000190002022-10-03 1:26PM EDT19.008.017.908.00+0.85+11.87%1092164.06%
INTC221007C000200002022-09-29 2:07PM EDT20.006.326.907.050.00-112112.50%
INTC221007C000210002022-09-16 10:39AM EDT21.008.055.906.050.00--3093.75%
INTC221007C000215002022-10-03 9:49AM EDT21.504.805.405.55+0.30+6.67%2587.50%
INTC221007C000220002022-10-03 1:42PM EDT22.005.054.905.050.00-8981.25%
INTC221007C000230002022-10-03 12:33PM EDT23.003.933.804.05+0.93+31.00%243102.34%
INTC221007C000235002022-09-28 10:41AM EDT23.503.583.403.550.00--756.25%
INTC221007C000240002022-10-03 1:34PM EDT24.003.082.953.10+1.14+58.76%12716673.44%
INTC221007C000245002022-10-03 10:03AM EDT24.502.102.432.57+0.56+36.36%18355.47%
INTC221007C000250002022-10-03 3:58PM EDT25.002.021.982.08+0.92+83.64%45165253.91%
INTC221007C000255002022-10-03 3:52PM EDT25.501.611.531.61+0.84+109.09%32698250.00%
INTC221007C000260002022-10-03 3:58PM EDT26.001.151.151.17+0.64+125.49%2,5251,71850.20%
INTC221007C000265002022-10-03 3:59PM EDT26.500.780.780.80+0.48+160.00%11,284047.66%
INTC221007C000270002022-10-03 3:58PM EDT27.000.470.480.50+0.29+161.11%8,6493,46545.70%
INTC221007C000275002022-10-03 3:58PM EDT27.500.260.260.27+0.17+188.89%5,7412,08743.16%
INTC221007C000280002022-10-03 3:58PM EDT28.000.130.130.14+0.08+160.00%5,0843,27842.97%
INTC221007C000285002022-10-03 3:59PM EDT28.500.060.060.08+0.02+50.00%2,0961,93545.31%
INTC221007C000290002022-10-03 3:44PM EDT29.000.040.030.04+0.01+33.33%2,1663,48046.09%
INTC221007C000295002022-10-03 3:58PM EDT29.500.020.020.030.00-8261,35551.56%
INTC221007C000300002022-10-03 3:27PM EDT30.000.010.010.020.00-5753,54051.56%
INTC221007C000305002022-10-03 2:20PM EDT30.500.020.010.020.00-1991,29258.59%
INTC221007C000310002022-10-03 3:49PM EDT31.000.010.010.020.00-428065.63%
INTC221007C000315002022-10-03 3:18PM EDT31.500.010.000.010.00-47128662.50%
INTC221007C000320002022-10-03 3:29PM EDT32.000.010.000.010.00-451,52465.63%
INTC221007C000325002022-10-03 2:59PM EDT32.500.010.000.010.00-1071.88%
INTC221007C000330002022-10-03 3:56PM EDT33.000.020.000.01+0.01+100.00%2280178.13%
INTC221007C000335002022-09-29 12:09PM EDT33.500.010.000.010.00-8212781.25%
INTC221007C000340002022-10-03 11:48AM EDT34.000.010.000.010.00-131,02087.50%
INTC221007C000345002022-10-03 10:51AM EDT34.500.010.000.010.00-323593.75%
INTC221007C000350002022-10-03 3:56PM EDT35.000.010.000.010.00-21,22296.88%
INTC221007C000360002022-09-29 12:37PM EDT36.000.010.000.010.00-9297106.25%
INTC221007C000370002022-10-03 11:51AM EDT37.000.010.000.010.00-1231112.50%
INTC221007C000380002022-09-23 2:12PM EDT38.000.010.000.010.00-4162125.00%
INTC221007C000390002022-09-23 12:16PM EDT39.000.010.000.010.00-2229131.25%
INTC221007C000400002022-09-23 10:29AM EDT40.000.010.000.010.00-150137.50%
INTC221007C000410002022-09-26 10:29AM EDT41.000.010.000.010.00-10143.75%
INTC221007C000420002022-09-19 2:06PM EDT42.000.010.000.010.00-821156.25%
INTC221007C000430002022-09-19 3:49PM EDT43.000.010.000.010.00-8889162.50%
INTC221007C000440002022-09-20 10:22AM EDT44.000.010.000.010.00-143168.75%
INTC221007C000450002022-09-20 10:22AM EDT45.000.010.000.010.00-177175.00%
INTC221007C000460002022-09-16 11:02AM EDT46.000.010.000.010.00--1181.25%
INTC221007C000500002022-10-03 1:26PM EDT50.000.010.000.010.00-58206.25%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC221007P000190002022-09-30 9:30AM EDT19.000.010.000.010.00-10222131.25%
INTC221007P000200002022-09-30 2:13PM EDT20.000.010.000.010.00-2377112.50%
INTC221007P000210002022-09-30 3:04PM EDT21.000.020.000.010.00-1711493.75%
INTC221007P000215002022-09-30 3:42PM EDT21.500.020.000.010.00-11287.50%
INTC221007P000220002022-10-03 3:02PM EDT22.000.010.000.01-0.02-66.67%524381.25%
INTC221007P000225002022-10-03 2:35PM EDT22.500.010.000.02-0.03-75.00%358578.13%
INTC221007P000230002022-10-03 3:24PM EDT23.000.010.010.02-0.04-80.00%1571,34375.00%
INTC221007P000235002022-10-03 1:42PM EDT23.500.020.010.02-0.07-77.78%6720065.63%
INTC221007P000240002022-10-03 3:40PM EDT24.000.030.020.03-0.09-75.00%19366762.50%
INTC221007P000245002022-10-03 3:53PM EDT24.500.040.030.04-0.15-78.95%5531,09157.03%
INTC221007P000250002022-10-03 3:59PM EDT25.000.060.060.07-0.26-81.25%8182,98154.69%
INTC221007P000255002022-10-03 3:58PM EDT25.500.110.100.11-0.37-77.08%9541,21450.78%
INTC221007P000260002022-10-03 3:59PM EDT26.000.190.180.19-0.53-73.61%2,2061,98249.02%
INTC221007P000265002022-10-03 3:59PM EDT26.500.320.310.33-0.71-68.93%3,1287,31847.66%
INTC221007P000270002022-10-03 3:59PM EDT27.000.520.510.52-0.88-62.86%3,5861,35944.73%
INTC221007P000275002022-10-03 3:59PM EDT27.500.800.780.80-1.00-55.56%3,51975543.16%
INTC221007P000280002022-10-03 3:55PM EDT28.001.171.121.23-0.98-45.58%5,10282450.00%
INTC221007P000285002022-10-03 3:54PM EDT28.501.561.581.65-1.04-40.00%6130451.56%
INTC221007P000290002022-10-03 3:58PM EDT29.002.062.022.13-0.99-32.46%8674658.59%
INTC221007P000295002022-10-03 3:23PM EDT29.502.372.532.61-0.43-15.36%27054.69%
INTC221007P000300002022-10-03 3:56PM EDT30.003.053.003.10-1.04-25.43%3451,07654.69%
INTC221007P000305002022-10-03 11:13AM EDT30.503.603.503.60-0.61-14.49%7914261.72%
INTC221007P000310002022-10-03 3:57PM EDT31.004.054.004.10-1.17-22.41%601,38468.75%
INTC221007P000315002022-09-29 3:10PM EDT31.505.254.504.650.00-1085.94%
INTC221007P000320002022-10-03 3:06PM EDT32.004.785.005.10-1.22-20.33%1854381.25%
INTC221007P000325002022-09-30 2:12PM EDT32.506.355.505.650.00-2299.22%
INTC221007P000330002022-10-03 3:39PM EDT33.005.866.006.15-0.09-1.51%26106.25%
INTC221007P000335002022-10-03 3:38PM EDT33.506.306.506.65-0.80-11.27%30112.50%
INTC221007P000340002022-10-03 9:33AM EDT34.007.776.957.15+0.17+2.24%25104.69%
INTC221007P000345002022-09-26 1:33PM EDT34.507.527.507.650.00--0124.22%
INTC221007P000350002022-09-30 3:12PM EDT35.009.078.008.150.00-14130.47%
INTC221007P000360002022-10-03 3:54PM EDT36.009.029.009.15-0.08-0.88%214141.41%
INTC221007P000370002022-09-29 2:57PM EDT37.0010.7510.0010.150.00-10152.34%
INTC221007P000380002022-10-03 2:57PM EDT38.0010.8011.0011.15+1.84+20.54%70162.50%
INTC221007P000390002022-09-09 3:15PM EDT39.007.5712.0012.150.00-10173.44%
INTC221007P000400002022-09-22 11:15AM EDT40.0011.9513.0013.150.00-20182.81%
INTC221007P000410002022-08-30 3:42PM EDT41.008.6814.6514.750.00-20337.11%
INTC221007P000420002022-08-26 12:57PM EDT42.008.0514.4014.600.00-300.00%
INTC221007P000430002022-09-20 2:17PM EDT43.0014.1215.9516.150.00-30187.50%
INTC221007P000450002022-09-12 10:19AM EDT45.0013.1318.0018.200.00--0242.19%
INTC221007P000500002022-09-15 10:20AM EDT50.0020.7023.0023.150.00-130264.06%