Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220701C00025000 | 2022-06-24 10:33AM EDT | 25.00 | 13.45 | 12.60 | 12.95 | 0.00 | - | 1 | 7 | 242.97% |
| INTC220701C00028000 | 2022-06-21 12:47PM EDT | 28.00 | 9.78 | 9.65 | 9.95 | 0.00 | - | - | 1 | 128.13% |
| INTC220701C00029000 | 2022-06-17 1:56PM EDT | 29.00 | 8.10 | 8.65 | 8.85 | 0.00 | - | 4 | 4 | 140.63% |
| INTC220701C00030000 | 2022-06-22 10:49AM EDT | 30.00 | 7.50 | 7.70 | 7.90 | 0.00 | - | 7 | 6 | 101.56% |
| INTC220701C00031000 | 2022-06-22 11:43AM EDT | 31.00 | 6.50 | 6.65 | 6.90 | 0.00 | - | - | 5 | 123.44% |
| INTC220701C00032000 | 2022-06-28 10:32AM EDT | 32.00 | 6.59 | 5.70 | 5.90 | +0.64 | +10.76% | 4 | 4 | 76.56% |
| INTC220701C00032500 | 2022-06-28 9:46AM EDT | 32.50 | 6.30 | 5.20 | 5.40 | +1.60 | +34.04% | 2 | 5 | 70.31% |
| INTC220701C00033000 | 2022-06-28 9:58AM EDT | 33.00 | 5.85 | 4.70 | 4.90 | +0.20 | +3.54% | 1 | 4 | 64.06% |
| INTC220701C00033500 | 2022-06-23 11:31AM EDT | 33.50 | 3.85 | 4.15 | 4.40 | 0.00 | - | - | 14 | 83.59% |
| INTC220701C00034000 | 2022-06-27 10:21AM EDT | 34.00 | 4.75 | 3.70 | 3.90 | 0.00 | - | 4 | 12 | 52.34% |
| INTC220701C00034500 | 2022-06-28 9:41AM EDT | 34.50 | 4.30 | 3.20 | 3.40 | +1.35 | +45.76% | 1 | 9 | 67.58% |
| INTC220701C00035000 | 2022-06-28 9:53AM EDT | 35.00 | 3.91 | 2.74 | 2.88 | +0.35 | +9.83% | 47 | 392 | 56.64% |
| INTC220701C00035500 | 2022-06-27 12:09PM EDT | 35.50 | 3.35 | 2.24 | 2.40 | 0.00 | - | 14 | 58 | 51.37% |
| INTC220701C00036000 | 2022-06-28 3:06PM EDT | 36.00 | 1.87 | 1.81 | 1.91 | -0.83 | -30.74% | 30 | 373 | 44.14% |
| INTC220701C00036500 | 2022-06-28 1:02PM EDT | 36.50 | 1.85 | 1.34 | 1.48 | -0.35 | -15.91% | 4 | 179 | 41.80% |
| INTC220701C00037000 | 2022-06-28 3:59PM EDT | 37.00 | 1.01 | 0.99 | 1.03 | -0.68 | -40.24% | 56 | 706 | 35.55% |
| INTC220701C00037500 | 2022-06-28 3:48PM EDT | 37.50 | 0.73 | 0.65 | 0.69 | -0.65 | -47.10% | 69 | 785 | 34.28% |
| INTC220701C00038000 | 2022-06-28 3:57PM EDT | 38.00 | 0.43 | 0.39 | 0.43 | -0.56 | -56.57% | 1,106 | 2,544 | 33.69% |
| INTC220701C00038500 | 2022-06-28 3:59PM EDT | 38.50 | 0.22 | 0.22 | 0.25 | -0.42 | -65.62% | 1,125 | 1,629 | 33.59% |
| INTC220701C00039000 | 2022-06-28 3:58PM EDT | 39.00 | 0.13 | 0.12 | 0.13 | -0.27 | -67.50% | 4,282 | 3,311 | 33.20% |
| INTC220701C00039500 | 2022-06-28 3:59PM EDT | 39.50 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 945 | 3,338 | 33.99% |
| INTC220701C00040000 | 2022-06-28 3:59PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,658 | 4,917 | 35.55% |
| INTC220701C00040500 | 2022-06-28 3:59PM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 255 | 1,451 | 39.06% |
| INTC220701C00041000 | 2022-06-28 3:34PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 415 | 1,535 | 44.53% |
| INTC220701C00041500 | 2022-06-28 1:29PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 41 | 1,533 | 46.88% |
| INTC220701C00042000 | 2022-06-28 3:55PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 2,305 | 51.56% |
| INTC220701C00042500 | 2022-06-28 3:00PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 1,029 | 50.78% |
| INTC220701C00043000 | 2022-06-28 2:45PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1,429 | 54.69% |
| INTC220701C00043500 | 2022-06-28 10:11AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 74 | 59.38% |
| INTC220701C00044000 | 2022-06-28 9:59AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 709 | 64.06% |
| INTC220701C00044500 | 2022-06-28 10:47AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 647 | 62.50% |
| INTC220701C00045000 | 2022-06-28 9:33AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,708 | 65.63% |
| INTC220701C00046000 | 2022-06-28 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 473 | 71.88% |
| INTC220701C00047000 | 2022-06-27 2:43PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 502 | 81.25% |
| INTC220701C00048000 | 2022-06-27 3:00PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 428 | 87.50% |
| INTC220701C00049000 | 2022-06-27 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 93.75% |
| INTC220701C00050000 | 2022-06-27 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 661 | 98.44% |
| INTC220701C00051000 | 2022-06-21 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 164 | 106.25% |
| INTC220701C00052000 | 2022-06-21 10:47AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 112.50% |
| INTC220701C00053000 | 2022-06-27 12:18PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 118.75% |
| INTC220701C00054000 | 2022-06-21 10:19AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 32 | 125.00% |
| INTC220701C00055000 | 2022-06-27 10:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 131.25% |
| INTC220701C00060000 | 2022-06-21 12:47PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 156.25% |
| INTC220701C00065000 | 2022-06-16 11:15AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 39 | 181.25% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220701P00025000 | 2022-06-22 10:45AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 143.75% |
| INTC220701P00028000 | 2022-06-17 2:52PM EDT | 28.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 316.41% |
| INTC220701P00029000 | 2022-06-23 3:28PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 96.88% |
| INTC220701P00030000 | 2022-06-28 3:01PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 87.50% |
| INTC220701P00031000 | 2022-06-28 3:45PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 420 | 369 | 75.00% |
| INTC220701P00032000 | 2022-06-24 2:02PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 55 | 62.50% |
| INTC220701P00032500 | 2022-06-24 3:33PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 31 | 59.38% |
| INTC220701P00033000 | 2022-06-28 3:45PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 129 | 102 | 57.81% |
| INTC220701P00033500 | 2022-06-28 3:45PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 90 | 53.13% |
| INTC220701P00034000 | 2022-06-28 3:19PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 304 | 523 | 50.00% |
| INTC220701P00034500 | 2022-06-28 10:05AM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 101 | 46.09% |
| INTC220701P00035000 | 2022-06-28 12:36PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 1,001 | 42.97% |
| INTC220701P00035500 | 2022-06-28 3:35PM EDT | 35.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 65 | 116 | 38.67% |
| INTC220701P00036000 | 2022-06-28 3:59PM EDT | 36.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 72 | 1,123 | 37.89% |
| INTC220701P00036500 | 2022-06-28 3:59PM EDT | 36.50 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 216 | 352 | 36.33% |
| INTC220701P00037000 | 2022-06-28 3:59PM EDT | 37.00 | 0.23 | 0.21 | 0.24 | +0.10 | +76.92% | 449 | 947 | 34.77% |
| INTC220701P00037500 | 2022-06-28 3:59PM EDT | 37.50 | 0.40 | 0.37 | 0.40 | +0.20 | +100.00% | 379 | 1,161 | 33.59% |
| INTC220701P00038000 | 2022-06-28 3:59PM EDT | 38.00 | 0.64 | 0.61 | 0.65 | +0.29 | +82.86% | 2,552 | 2,562 | 33.69% |
| INTC220701P00038500 | 2022-06-28 3:59PM EDT | 38.50 | 0.95 | 0.93 | 0.97 | +0.43 | +82.69% | 1,055 | 1,072 | 33.59% |
| INTC220701P00039000 | 2022-06-28 3:54PM EDT | 39.00 | 1.30 | 1.29 | 1.39 | +0.49 | +60.49% | 708 | 1,253 | 36.72% |
| INTC220701P00039500 | 2022-06-28 3:27PM EDT | 39.50 | 1.64 | 1.71 | 1.85 | +0.53 | +47.75% | 34 | 217 | 41.21% |
| INTC220701P00040000 | 2022-06-28 3:33PM EDT | 40.00 | 2.13 | 2.20 | 2.32 | +0.76 | +55.47% | 27 | 6,022 | 44.92% |
| INTC220701P00040500 | 2022-06-28 2:02PM EDT | 40.50 | 2.33 | 2.68 | 2.81 | +0.75 | +47.47% | 2 | 285 | 50.39% |
| INTC220701P00041000 | 2022-06-28 3:20PM EDT | 41.00 | 3.10 | 3.15 | 3.30 | +0.70 | +29.17% | 13 | 612 | 55.08% |
| INTC220701P00041500 | 2022-06-28 9:38AM EDT | 41.50 | 2.77 | 3.65 | 3.80 | +0.07 | +2.59% | 2 | 276 | 61.33% |
| INTC220701P00042000 | 2022-06-28 3:53PM EDT | 42.00 | 4.17 | 4.15 | 4.30 | +0.77 | +22.65% | 13 | 777 | 66.99% |
| INTC220701P00042500 | 2022-06-28 12:20PM EDT | 42.50 | 4.22 | 4.65 | 4.85 | +0.41 | +10.76% | 5 | 18 | 60.16% |
| INTC220701P00043000 | 2022-06-28 10:10AM EDT | 43.00 | 4.18 | 5.15 | 5.30 | -0.17 | -3.91% | 1 | 1,494 | 50.00% |
| INTC220701P00043500 | 2022-06-24 10:40AM EDT | 43.50 | 5.05 | 5.65 | 5.80 | 0.00 | - | 2 | 3 | 53.13% |
| INTC220701P00044000 | 2022-06-28 3:39PM EDT | 44.00 | 6.12 | 6.15 | 6.30 | +0.87 | +16.57% | 22 | 527 | 59.38% |
| INTC220701P00044500 | 2022-06-17 3:44PM EDT | 44.50 | 7.51 | 6.65 | 6.80 | 0.00 | - | 23 | 16 | 62.50% |
| INTC220701P00045000 | 2022-06-28 2:31PM EDT | 45.00 | 7.00 | 7.15 | 7.30 | +0.56 | +8.70% | 2 | 537 | 65.63% |
| INTC220701P00046000 | 2022-06-27 12:58PM EDT | 46.00 | 7.20 | 8.15 | 8.30 | 0.00 | - | 1 | 84 | 71.88% |
| INTC220701P00047000 | 2022-06-22 11:11AM EDT | 47.00 | 9.68 | 9.15 | 9.30 | 0.00 | - | 2 | 0 | 81.25% |
| INTC220701P00048000 | 2022-06-17 11:26AM EDT | 48.00 | 11.05 | 10.15 | 10.30 | 0.00 | - | 3 | 0 | 87.50% |
| INTC220701P00049000 | 2022-06-21 12:08PM EDT | 49.00 | 11.25 | 11.15 | 11.30 | 0.00 | - | 19 | 0 | 93.75% |
| INTC220701P00050000 | 2022-06-28 3:57PM EDT | 50.00 | 12.21 | 12.15 | 12.30 | +1.19 | +10.80% | 255 | 252 | 98.44% |
| INTC220701P00051000 | 2022-06-17 11:02AM EDT | 51.00 | 14.20 | 13.05 | 13.40 | 0.00 | - | 3 | 0 | 106.25% |
| INTC220701P00052000 | 2022-06-16 11:08AM EDT | 52.00 | 14.75 | 14.15 | 14.30 | 0.00 | - | 1 | 0 | 112.50% |
| INTC220701P00053000 | 2022-06-24 11:27AM EDT | 53.00 | 14.70 | 15.10 | 15.40 | 0.00 | - | 3 | 0 | 145.31% |
| INTC220701P00054000 | 2022-05-23 2:19PM EDT | 54.00 | 12.03 | 16.55 | 16.70 | 0.00 | - | - | 0 | 241.60% |
| INTC220701P00055000 | 2022-06-23 10:12AM EDT | 55.00 | 17.73 | 17.15 | 17.30 | 0.00 | - | 3 | 0 | 131.25% |
| INTC220701P00060000 | 2022-06-28 10:00AM EDT | 60.00 | 21.05 | 22.15 | 22.30 | +0.60 | +2.93% | 1 | 0 | 156.25% |
