La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
55,70+0,76 (+1,38 %)
À la clôture : 04:00PM EST
55,80 +0,10 (+0,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220121C000225002022-01-07 3:38PM EST22.5031.0033.1533.300.00-194309.38%
INTC220121C000250002022-01-14 2:35PM EST25.0030.5030.6030.80-0.30-0.97%220950.00%
INTC220121C000275002022-01-03 2:57PM EST27.5025.6528.1528.300.00-2230243.75%
INTC220121C000300002022-01-14 1:10PM EST30.0025.1325.6025.80-0.73-2.82%243350.00%
INTC220121C000325002022-01-13 1:19PM EST32.5022.8223.1523.300.00-2106190.63%
INTC220121C000350002022-01-14 2:06PM EST35.0020.5220.6520.800.00-3576167.19%
INTC220121C000375002022-01-13 10:16AM EST37.5018.2818.1018.300.00-632450.00%
INTC220121C000400002022-01-14 3:59PM EST40.0015.7515.6515.80+0.80+5.35%411,437123.44%
INTC220121C000420002021-12-29 1:59PM EST42.009.9313.6513.800.00--1106.25%
INTC220121C000425002022-01-14 3:59PM EST42.5013.2113.1513.30+0.21+1.62%352,086103.13%
INTC220121C000430002022-01-11 11:26AM EST43.0012.7012.6512.800.00-4498.44%
INTC220121C000440002022-01-07 1:58PM EST44.009.5511.6511.800.00-112790.63%
INTC220121C000450002022-01-14 3:54PM EST45.0010.6210.6510.80+0.49+4.84%3131,34183.59%
INTC220121C000460002022-01-12 10:32AM EST46.009.409.659.800.00-127375.78%
INTC220121C000470002022-01-11 10:39AM EST47.008.608.458.850.00-16026494.14%
INTC220121C000475002022-01-14 3:57PM EST47.508.218.158.30+0.76+10.20%16621,16664.84%
INTC220121C000480002022-01-14 11:00AM EST48.007.357.657.85-0.80-9.82%136767.97%
INTC220121C000485002022-01-12 9:50AM EST48.507.277.157.350.00-229964.06%
INTC220121C000490002022-01-14 11:18AM EST49.006.306.506.85-0.50-7.35%388075.39%
INTC220121C000495002022-01-14 3:55PM EST49.506.176.206.35+1.25+25.41%4275560.55%
INTC220121C000500002022-01-14 3:59PM EST50.005.805.705.75+0.80+16.00%43356,56252.34%
INTC220121C000505002022-01-14 1:35PM EST50.504.755.205.35-0.40-7.77%5097752.34%
INTC220121C000510002022-01-14 3:40PM EST51.004.604.704.85+0.43+10.31%282,53556.64%
INTC220121C000515002022-01-14 1:57PM EST51.504.054.204.35+0.27+7.14%102,92151.76%
INTC220121C000520002022-01-14 3:50PM EST52.003.703.703.85+0.66+21.71%3614,78447.07%
INTC220121C000525002022-01-14 3:58PM EST52.503.313.203.35+0.78+30.83%76646,34142.19%
INTC220121C000530002022-01-14 3:46PM EST53.002.702.762.87+0.35+14.89%2224,53238.67%
INTC220121C000535002022-01-14 3:55PM EST53.502.302.122.40+0.59+34.50%3875,18535.55%
INTC220121C000540002022-01-14 3:59PM EST54.001.951.881.96+0.60+44.44%71823,48733.40%
INTC220121C000545002022-01-14 3:59PM EST54.501.501.481.53+0.48+47.06%89210,63630.66%
INTC220121C000550002022-01-14 3:59PM EST55.001.161.121.17+0.41+54.67%8,29268,76729.79%
INTC220121C000555002022-01-14 3:59PM EST55.500.870.680.69+0.33+61.11%9372,95422.51%
INTC220121C000560002022-01-14 3:59PM EST56.000.590.590.60+0.21+55.26%6,9598,60028.42%
INTC220121C000565002022-01-14 3:59PM EST56.500.400.400.42+0.14+53.85%1,3334,74328.76%
INTC220121C000570002022-01-14 3:59PM EST57.000.280.260.28+0.09+47.37%2,3885,44128.91%
INTC220121C000575002022-01-14 3:59PM EST57.500.190.170.19+0.05+35.71%4,49736,41929.59%
INTC220121C000580002022-01-14 3:59PM EST58.000.130.120.13+0.04+44.44%6982,97230.47%
INTC220121C000585002022-01-14 3:59PM EST58.500.080.070.08+0.02+33.33%218230.66%
INTC220121C000590002022-01-14 3:59PM EST59.000.070.060.07+0.01+16.67%2852,65033.40%
INTC220121C000595002022-01-14 3:43PM EST59.500.050.040.050.00-632834.57%
INTC220121C000600002022-01-14 3:56PM EST60.000.050.040.050.00-1,37850,91837.89%
INTC220121C000610002022-01-14 3:44PM EST61.000.030.020.030.00-5842640.63%
INTC220121C000620002022-01-14 2:38PM EST62.000.020.020.03-0.01-33.33%2115046.48%
INTC220121C000625002022-01-14 3:36PM EST62.500.020.020.030.00-38721,26949.61%
INTC220121C000630002022-01-14 3:56PM EST63.000.020.020.03-0.01-33.33%515250.78%
INTC220121C000650002022-01-14 2:30PM EST65.000.020.010.02+0.01+100.00%8535,33557.81%
INTC220121C000675002022-01-14 1:06PM EST67.500.010.010.02-0.01-50.00%5614,11969.53%
INTC220121C000700002022-01-14 3:28PM EST70.000.010.000.010.00-10918,36071.88%
INTC220121C000725002022-01-13 3:55PM EST72.500.010.000.010.00-114,69681.25%
INTC220121C000750002022-01-13 10:44AM EST75.000.010.000.010.00-1220,16990.63%
INTC220121C000775002022-01-11 9:38AM EST77.500.010.000.010.00-14,36398.44%
INTC220121C000800002022-01-11 2:37PM EST80.000.010.000.010.00-5817,519106.25%
INTC220121C000850002022-01-14 3:16PM EST85.000.010.000.010.00-16,374125.00%
INTC220121C000900002022-01-10 12:44PM EST90.000.010.000.010.00-2731,469137.50%
INTC220121C000950002022-01-05 3:08PM EST95.000.010.000.010.00-1017,259150.00%
INTC220121C001000002022-01-14 11:00AM EST100.000.010.000.010.00-1537,887162.50%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220121P000225002021-12-20 10:30AM EST22.500.010.000.010.00-12,257262.50%
INTC220121P000250002022-01-03 3:02PM EST25.000.010.000.010.00-106,574237.50%
INTC220121P000275002022-01-10 10:44AM EST27.500.010.000.010.00-14,845206.25%
INTC220121P000300002022-01-11 3:05PM EST30.000.010.000.010.00-28,801181.25%
INTC220121P000325002022-01-03 1:35PM EST32.500.010.000.010.00-23,881162.50%
INTC220121P000350002022-01-11 1:10PM EST35.000.010.000.010.00-118,162137.50%
INTC220121P000375002022-01-14 3:43PM EST37.500.010.000.010.00-1111,253118.75%
INTC220121P000400002022-01-14 3:28PM EST40.000.010.000.010.00-538,312103.13%
INTC220121P000420002022-01-14 11:44AM EST42.000.010.000.010.00-33371387.50%
INTC220121P000425002022-01-14 3:50PM EST42.500.010.010.020.00-1312,02996.88%
INTC220121P000430002022-01-14 3:50PM EST43.000.010.000.02-0.01-50.00%1080087.50%
INTC220121P000440002022-01-14 10:22AM EST44.000.020.000.020.00-5030881.25%
INTC220121P000450002022-01-14 3:58PM EST45.000.010.010.02-0.02-66.67%27367,39878.13%
INTC220121P000460002022-01-14 3:25PM EST46.000.020.010.020.00-1684570.31%
INTC220121P000470002022-01-14 3:22PM EST47.000.030.010.03+0.01+50.00%132166.41%
INTC220121P000475002022-01-14 3:42PM EST47.500.020.020.03-0.02-50.00%5745,83764.84%
INTC220121P000480002022-01-14 3:49PM EST48.000.030.020.030.00-32,76460.94%
INTC220121P000485002022-01-14 3:49PM EST48.500.030.020.030.00-272357.03%
INTC220121P000490002022-01-14 3:18PM EST49.000.040.020.040.00-841,37955.47%
INTC220121P000495002022-01-14 3:52PM EST49.500.030.030.04-0.01-25.00%121,97852.73%
INTC220121P000500002022-01-14 3:58PM EST50.000.040.030.04-0.01-20.00%1,04787,00750.00%
INTC220121P000505002022-01-14 3:22PM EST50.500.050.030.05-0.01-16.67%612,57848.05%
INTC220121P000510002022-01-14 3:51PM EST51.000.040.040.05-0.02-33.33%4104,60544.14%
INTC220121P000515002022-01-14 3:24PM EST51.500.070.050.06-0.03-30.00%1883,37741.80%
INTC220121P000520002022-01-14 3:59PM EST52.000.070.060.07-0.06-46.15%1,1844,37738.87%
INTC220121P000525002022-01-14 3:58PM EST52.500.080.070.09-0.08-50.00%1,09348,46736.72%
INTC220121P000530002022-01-14 3:58PM EST53.000.100.100.11-0.13-56.52%5234,31433.99%
INTC220121P000535002022-01-14 3:53PM EST53.500.150.140.15-0.18-54.55%4292,26732.23%
INTC220121P000540002022-01-14 3:51PM EST54.000.220.200.22-0.23-51.11%99216,28931.15%
INTC220121P000545002022-01-14 3:58PM EST54.500.300.290.31-0.32-51.61%8855,86429.69%
INTC220121P000550002022-01-14 3:59PM EST55.000.430.420.45-0.44-50.57%3,29937,58229.00%
INTC220121P000555002022-01-14 3:59PM EST55.500.630.920.94-0.58-47.93%22480739.94%
INTC220121P000560002022-01-14 3:59PM EST56.000.890.860.91-0.58-39.46%4741,70628.81%
INTC220121P000565002022-01-14 3:53PM EST56.501.281.121.25-0.49-27.68%14836729.98%
INTC220121P000570002022-01-14 3:54PM EST57.001.641.521.61-0.45-21.53%3730130.27%
INTC220121P000575002022-01-14 3:40PM EST57.502.101.932.01-0.62-22.79%1,11019,84030.66%
INTC220121P000580002022-01-14 2:28PM EST58.002.712.362.46-0.06-2.17%2716332.62%
INTC220121P000585002022-01-13 10:19AM EST58.503.053.253.40+3.05-117057.62%
INTC220121P000590002022-01-11 9:30AM EST59.003.563.253.400.00-39636.52%
INTC220121P000595002022-01-12 2:50PM EST59.504.054.254.40+4.05--168.16%
INTC220121P000600002022-01-14 3:27PM EST60.004.454.254.40-0.60-11.88%3113,66044.14%
INTC220121P000620002022-01-10 10:01AM EST62.008.606.706.900.00--490.04%
INTC220121P000625002022-01-14 1:22PM EST62.507.356.706.90+0.10+1.38%96,38861.72%
INTC220121P000630002022-01-11 3:54PM EST63.007.257.707.850.00-1196.97%
INTC220121P000650002022-01-14 3:59PM EST65.009.319.209.35-0.73-7.27%149,18468.75%
INTC220121P000675002021-12-20 3:19PM EST67.5018.0511.7011.850.00-1,5001,98782.03%
INTC220121P000700002022-01-05 10:22AM EST70.0014.0014.2014.350.00-51,46894.92%
INTC220121P000725002022-01-05 10:19AM EST72.5016.7016.7016.850.00-496107.03%
INTC220121P000750002022-01-13 9:45AM EST75.0019.0519.2019.350.00-2178117.97%
INTC220121P000775002022-01-11 10:31AM EST77.5021.9521.7021.850.00-2162128.91%
INTC220121P000800002021-12-27 12:26PM EST80.0028.0224.2024.350.00-117139.06%
INTC220121P000850002021-11-10 2:28PM EST85.0034.1534.3034.500.00-445487.01%
INTC220121P000900002021-11-08 10:09AM EST90.0038.4039.3039.500.00-814518.07%
INTC220121P000950002021-10-29 11:37AM EST95.0046.2045.8046.500.00-12620.70%
INTC220121P001000002021-11-10 9:32AM EST100.0048.9049.3049.500.00-14572.66%