INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230609C000190002023-05-24 9:46AM EDT19.0010.3012.2012.450.00--10151.56%
INTC230609C000200002023-06-01 9:35AM EDT20.0011.4511.2011.450.00-17137.50%
INTC230609C000220002023-05-25 9:54AM EDT22.005.609.209.450.00--1110.94%
INTC230609C000230002023-06-02 2:15PM EDT23.008.178.208.45+0.12+1.49%1298.44%
INTC230609C000240002023-05-31 3:54PM EDT24.007.657.157.450.00-12127.73%
INTC230609C000245002023-06-02 11:12AM EDT24.506.506.706.95+1.35+26.21%1579.69%
INTC230609C000250002023-05-31 3:21PM EDT25.006.996.206.500.00-47086.72%
INTC230609C000255002023-05-31 11:34AM EDT25.505.905.656.000.00-4668.75%
INTC230609C000260002023-05-31 3:54PM EDT26.005.165.205.45-0.54-9.47%112562.50%
INTC230609C000265002023-06-01 1:35PM EDT26.504.804.704.950.00-54357.81%
INTC230609C000270002023-06-02 3:51PM EDT27.004.334.304.40+0.03+0.70%3825960.94%
INTC230609C000275002023-06-02 3:27PM EDT27.503.683.803.90-0.02-0.54%2127054.69%
INTC230609C000280002023-06-02 3:02PM EDT28.003.263.303.40-0.03-0.91%11326158.20%
INTC230609C000285002023-06-02 3:25PM EDT28.502.712.792.90-0.34-11.15%9668950.98%
INTC230609C000290002023-06-02 3:53PM EDT29.002.362.292.46+0.05+2.16%3382,84350.98%
INTC230609C000295002023-06-02 3:48PM EDT29.501.871.871.99-0.08-4.10%14367545.70%
INTC230609C000300002023-06-02 3:58PM EDT30.001.501.421.51+0.07+4.90%1,2632,68738.87%
INTC230609C000305002023-06-02 3:59PM EDT30.501.111.071.11+0.01+0.91%1,6129,28936.52%
INTC230609C000310002023-06-02 3:59PM EDT31.000.770.750.77-0.05-6.10%3,85613,34034.96%
INTC230609C000315002023-06-02 3:59PM EDT31.500.520.500.52-0.07-11.86%3,7733,40735.16%
INTC230609C000320002023-06-02 4:00PM EDT32.000.330.320.33-0.09-21.43%5,5313,94935.16%
INTC230609C000325002023-06-02 3:59PM EDT32.500.210.190.21-0.09-30.00%2,5532,21936.13%
INTC230609C000330002023-06-02 3:59PM EDT33.000.130.120.13-0.08-38.10%1,5063,67136.91%
INTC230609C000335002023-06-02 3:59PM EDT33.500.090.070.09-0.05-35.71%7272,19739.26%
INTC230609C000340002023-06-02 3:59PM EDT34.000.050.050.06-0.07-58.33%6941,25641.02%
INTC230609C000345002023-06-02 3:34PM EDT34.500.050.030.05-0.07-58.33%3421,65744.53%
INTC230609C000350002023-06-02 3:58PM EDT35.000.040.030.04-0.02-33.33%1,6535,01147.27%
INTC230609C000360002023-06-02 2:33PM EDT36.000.020.020.03-0.02-50.00%2755752.34%
INTC230609C000370002023-06-02 2:37PM EDT37.000.020.010.02-0.01-33.33%11864156.25%
INTC230609C000380002023-06-02 1:47PM EDT38.000.020.000.020.00-20089960.94%
INTC230609C000390002023-06-02 3:27PM EDT39.000.010.000.03-0.02-66.67%2431,09070.31%
INTC230609C000410002023-06-01 11:54AM EDT41.000.010.000.010.00-1428575.00%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC230609P000200002023-05-26 11:28AM EDT20.000.010.000.010.00-20215118.75%
INTC230609P000210002023-05-30 12:06PM EDT21.000.010.000.010.00-1031109.38%
INTC230609P000220002023-05-30 2:51PM EDT22.000.010.000.010.00-615496.88%
INTC230609P000230002023-05-31 2:57PM EDT23.000.010.000.010.00-9521,01187.50%
INTC230609P000240002023-05-31 2:09PM EDT24.000.010.000.010.00-70096275.00%
INTC230609P000245002023-05-31 10:06AM EDT24.500.020.000.010.00-7914068.75%
INTC230609P000250002023-06-02 2:54PM EDT25.000.010.000.02-0.01-50.00%152,89370.31%
INTC230609P000255002023-06-02 3:39PM EDT25.500.020.000.02+0.01+100.00%1211365.63%
INTC230609P000260002023-06-02 2:52PM EDT26.000.010.000.02-0.01-50.00%874059.38%
INTC230609P000265002023-06-02 3:45PM EDT26.500.010.000.020.00-10035454.69%
INTC230609P000270002023-06-02 2:55PM EDT27.000.020.010.020.00-4310,56151.56%
INTC230609P000275002023-06-02 11:35AM EDT27.500.020.010.03-0.01-33.33%529151.95%
INTC230609P000280002023-06-02 3:58PM EDT28.000.020.020.03-0.02-50.00%1582,06946.09%
INTC230609P000285002023-06-02 3:41PM EDT28.500.030.030.04-0.03-50.00%22461742.19%
INTC230609P000290002023-06-02 3:43PM EDT29.000.050.050.06-0.05-50.00%80298839.45%
INTC230609P000295002023-06-02 3:59PM EDT29.500.080.080.09-0.09-52.94%25463336.52%
INTC230609P000300002023-06-02 3:57PM EDT30.000.140.140.15-0.14-50.00%1,5102,41034.57%
INTC230609P000305002023-06-02 3:59PM EDT30.500.240.250.26-0.19-44.19%2,10359133.79%
INTC230609P000310002023-06-02 3:59PM EDT31.000.430.420.44-0.21-32.81%1,3662,29233.79%
INTC230609P000315002023-06-02 3:58PM EDT31.500.660.670.69-0.26-28.26%3,2301,55333.99%
INTC230609P000320002023-06-02 3:53PM EDT32.001.000.981.01-0.25-20.00%18953634.47%
INTC230609P000325002023-06-02 3:32PM EDT32.501.511.351.39-0.11-6.79%2834035.35%
INTC230609P000330002023-06-02 3:44PM EDT33.001.841.721.86+0.19+11.52%815640.63%
INTC230609P000340002023-06-02 9:53AM EDT34.002.872.652.80+0.07+2.50%19147.66%
INTC230609P000345002023-06-01 11:30AM EDT34.503.153.153.350.00-71359.57%
INTC230609P000350002023-06-01 12:57PM EDT35.004.003.603.80+0.20+5.26%27359.38%
INTC230609P000360002023-06-02 1:46PM EDT36.004.744.554.80-0.13-2.67%2370.12%