Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220121C00022500 | 2022-01-07 3:38PM EST | 22.50 | 31.00 | 33.15 | 33.30 | 0.00 | - | 1 | 94 | 309.38% |
| INTC220121C00025000 | 2022-01-14 2:35PM EST | 25.00 | 30.50 | 30.60 | 30.80 | -0.30 | -0.97% | 2 | 209 | 50.00% |
| INTC220121C00027500 | 2022-01-03 2:57PM EST | 27.50 | 25.65 | 28.15 | 28.30 | 0.00 | - | 2 | 230 | 243.75% |
| INTC220121C00030000 | 2022-01-14 1:10PM EST | 30.00 | 25.13 | 25.60 | 25.80 | -0.73 | -2.82% | 2 | 433 | 50.00% |
| INTC220121C00032500 | 2022-01-13 1:19PM EST | 32.50 | 22.82 | 23.15 | 23.30 | 0.00 | - | 2 | 106 | 190.63% |
| INTC220121C00035000 | 2022-01-14 2:06PM EST | 35.00 | 20.52 | 20.65 | 20.80 | 0.00 | - | 3 | 576 | 167.19% |
| INTC220121C00037500 | 2022-01-13 10:16AM EST | 37.50 | 18.28 | 18.10 | 18.30 | 0.00 | - | 6 | 324 | 50.00% |
| INTC220121C00040000 | 2022-01-14 3:59PM EST | 40.00 | 15.75 | 15.65 | 15.80 | +0.80 | +5.35% | 41 | 1,437 | 123.44% |
| INTC220121C00042000 | 2021-12-29 1:59PM EST | 42.00 | 9.93 | 13.65 | 13.80 | 0.00 | - | - | 1 | 106.25% |
| INTC220121C00042500 | 2022-01-14 3:59PM EST | 42.50 | 13.21 | 13.15 | 13.30 | +0.21 | +1.62% | 35 | 2,086 | 103.13% |
| INTC220121C00043000 | 2022-01-11 11:26AM EST | 43.00 | 12.70 | 12.65 | 12.80 | 0.00 | - | 4 | 4 | 98.44% |
| INTC220121C00044000 | 2022-01-07 1:58PM EST | 44.00 | 9.55 | 11.65 | 11.80 | 0.00 | - | 11 | 27 | 90.63% |
| INTC220121C00045000 | 2022-01-14 3:54PM EST | 45.00 | 10.62 | 10.65 | 10.80 | +0.49 | +4.84% | 31 | 31,341 | 83.59% |
| INTC220121C00046000 | 2022-01-12 10:32AM EST | 46.00 | 9.40 | 9.65 | 9.80 | 0.00 | - | 1 | 273 | 75.78% |
| INTC220121C00047000 | 2022-01-11 10:39AM EST | 47.00 | 8.60 | 8.45 | 8.85 | 0.00 | - | 160 | 264 | 94.14% |
| INTC220121C00047500 | 2022-01-14 3:57PM EST | 47.50 | 8.21 | 8.15 | 8.30 | +0.76 | +10.20% | 166 | 21,166 | 64.84% |
| INTC220121C00048000 | 2022-01-14 11:00AM EST | 48.00 | 7.35 | 7.65 | 7.85 | -0.80 | -9.82% | 1 | 367 | 67.97% |
| INTC220121C00048500 | 2022-01-12 9:50AM EST | 48.50 | 7.27 | 7.15 | 7.35 | 0.00 | - | 2 | 299 | 64.06% |
| INTC220121C00049000 | 2022-01-14 11:18AM EST | 49.00 | 6.30 | 6.50 | 6.85 | -0.50 | -7.35% | 3 | 880 | 75.39% |
| INTC220121C00049500 | 2022-01-14 3:55PM EST | 49.50 | 6.17 | 6.20 | 6.35 | +1.25 | +25.41% | 42 | 755 | 60.55% |
| INTC220121C00050000 | 2022-01-14 3:59PM EST | 50.00 | 5.80 | 5.70 | 5.75 | +0.80 | +16.00% | 433 | 56,562 | 52.34% |
| INTC220121C00050500 | 2022-01-14 1:35PM EST | 50.50 | 4.75 | 5.20 | 5.35 | -0.40 | -7.77% | 50 | 977 | 52.34% |
| INTC220121C00051000 | 2022-01-14 3:40PM EST | 51.00 | 4.60 | 4.70 | 4.85 | +0.43 | +10.31% | 28 | 2,535 | 56.64% |
| INTC220121C00051500 | 2022-01-14 1:57PM EST | 51.50 | 4.05 | 4.20 | 4.35 | +0.27 | +7.14% | 10 | 2,921 | 51.76% |
| INTC220121C00052000 | 2022-01-14 3:50PM EST | 52.00 | 3.70 | 3.70 | 3.85 | +0.66 | +21.71% | 361 | 4,784 | 47.07% |
| INTC220121C00052500 | 2022-01-14 3:58PM EST | 52.50 | 3.31 | 3.20 | 3.35 | +0.78 | +30.83% | 766 | 46,341 | 42.19% |
| INTC220121C00053000 | 2022-01-14 3:46PM EST | 53.00 | 2.70 | 2.76 | 2.87 | +0.35 | +14.89% | 222 | 4,532 | 38.67% |
| INTC220121C00053500 | 2022-01-14 3:55PM EST | 53.50 | 2.30 | 2.12 | 2.40 | +0.59 | +34.50% | 387 | 5,185 | 35.55% |
| INTC220121C00054000 | 2022-01-14 3:59PM EST | 54.00 | 1.95 | 1.88 | 1.96 | +0.60 | +44.44% | 718 | 23,487 | 33.40% |
| INTC220121C00054500 | 2022-01-14 3:59PM EST | 54.50 | 1.50 | 1.48 | 1.53 | +0.48 | +47.06% | 892 | 10,636 | 30.66% |
| INTC220121C00055000 | 2022-01-14 3:59PM EST | 55.00 | 1.16 | 1.12 | 1.17 | +0.41 | +54.67% | 8,292 | 68,767 | 29.79% |
| INTC220121C00055500 | 2022-01-14 3:59PM EST | 55.50 | 0.87 | 0.68 | 0.69 | +0.33 | +61.11% | 937 | 2,954 | 22.51% |
| INTC220121C00056000 | 2022-01-14 3:59PM EST | 56.00 | 0.59 | 0.59 | 0.60 | +0.21 | +55.26% | 6,959 | 8,600 | 28.42% |
| INTC220121C00056500 | 2022-01-14 3:59PM EST | 56.50 | 0.40 | 0.40 | 0.42 | +0.14 | +53.85% | 1,333 | 4,743 | 28.76% |
| INTC220121C00057000 | 2022-01-14 3:59PM EST | 57.00 | 0.28 | 0.26 | 0.28 | +0.09 | +47.37% | 2,388 | 5,441 | 28.91% |
| INTC220121C00057500 | 2022-01-14 3:59PM EST | 57.50 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 4,497 | 36,419 | 29.59% |
| INTC220121C00058000 | 2022-01-14 3:59PM EST | 58.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 698 | 2,972 | 30.47% |
| INTC220121C00058500 | 2022-01-14 3:59PM EST | 58.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 21 | 82 | 30.66% |
| INTC220121C00059000 | 2022-01-14 3:59PM EST | 59.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 285 | 2,650 | 33.40% |
| INTC220121C00059500 | 2022-01-14 3:43PM EST | 59.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 63 | 28 | 34.57% |
| INTC220121C00060000 | 2022-01-14 3:56PM EST | 60.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,378 | 50,918 | 37.89% |
| INTC220121C00061000 | 2022-01-14 3:44PM EST | 61.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 58 | 426 | 40.63% |
| INTC220121C00062000 | 2022-01-14 2:38PM EST | 62.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 150 | 46.48% |
| INTC220121C00062500 | 2022-01-14 3:36PM EST | 62.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 387 | 21,269 | 49.61% |
| INTC220121C00063000 | 2022-01-14 3:56PM EST | 63.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 52 | 50.78% |
| INTC220121C00065000 | 2022-01-14 2:30PM EST | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 85 | 35,335 | 57.81% |
| INTC220121C00067500 | 2022-01-14 1:06PM EST | 67.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 14,119 | 69.53% |
| INTC220121C00070000 | 2022-01-14 3:28PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 18,360 | 71.88% |
| INTC220121C00072500 | 2022-01-13 3:55PM EST | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,696 | 81.25% |
| INTC220121C00075000 | 2022-01-13 10:44AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20,169 | 90.63% |
| INTC220121C00077500 | 2022-01-11 9:38AM EST | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,363 | 98.44% |
| INTC220121C00080000 | 2022-01-11 2:37PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 17,519 | 106.25% |
| INTC220121C00085000 | 2022-01-14 3:16PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,374 | 125.00% |
| INTC220121C00090000 | 2022-01-10 12:44PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 31,469 | 137.50% |
| INTC220121C00095000 | 2022-01-05 3:08PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17,259 | 150.00% |
| INTC220121C00100000 | 2022-01-14 11:00AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 37,887 | 162.50% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220121P00022500 | 2021-12-20 10:30AM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,257 | 262.50% |
| INTC220121P00025000 | 2022-01-03 3:02PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,574 | 237.50% |
| INTC220121P00027500 | 2022-01-10 10:44AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,845 | 206.25% |
| INTC220121P00030000 | 2022-01-11 3:05PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,801 | 181.25% |
| INTC220121P00032500 | 2022-01-03 1:35PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,881 | 162.50% |
| INTC220121P00035000 | 2022-01-11 1:10PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,162 | 137.50% |
| INTC220121P00037500 | 2022-01-14 3:43PM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11,253 | 118.75% |
| INTC220121P00040000 | 2022-01-14 3:28PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38,312 | 103.13% |
| INTC220121P00042000 | 2022-01-14 11:44AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 713 | 87.50% |
| INTC220121P00042500 | 2022-01-14 3:50PM EST | 42.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 12,029 | 96.88% |
| INTC220121P00043000 | 2022-01-14 3:50PM EST | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 800 | 87.50% |
| INTC220121P00044000 | 2022-01-14 10:22AM EST | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 308 | 81.25% |
| INTC220121P00045000 | 2022-01-14 3:58PM EST | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 273 | 67,398 | 78.13% |
| INTC220121P00046000 | 2022-01-14 3:25PM EST | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 845 | 70.31% |
| INTC220121P00047000 | 2022-01-14 3:22PM EST | 47.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 321 | 66.41% |
| INTC220121P00047500 | 2022-01-14 3:42PM EST | 47.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 57 | 45,837 | 64.84% |
| INTC220121P00048000 | 2022-01-14 3:49PM EST | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,764 | 60.94% |
| INTC220121P00048500 | 2022-01-14 3:49PM EST | 48.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 723 | 57.03% |
| INTC220121P00049000 | 2022-01-14 3:18PM EST | 49.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 84 | 1,379 | 55.47% |
| INTC220121P00049500 | 2022-01-14 3:52PM EST | 49.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 1,978 | 52.73% |
| INTC220121P00050000 | 2022-01-14 3:58PM EST | 50.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,047 | 87,007 | 50.00% |
| INTC220121P00050500 | 2022-01-14 3:22PM EST | 50.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 61 | 2,578 | 48.05% |
| INTC220121P00051000 | 2022-01-14 3:51PM EST | 51.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 410 | 4,605 | 44.14% |
| INTC220121P00051500 | 2022-01-14 3:24PM EST | 51.50 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 188 | 3,377 | 41.80% |
| INTC220121P00052000 | 2022-01-14 3:59PM EST | 52.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,184 | 4,377 | 38.87% |
| INTC220121P00052500 | 2022-01-14 3:58PM EST | 52.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 1,093 | 48,467 | 36.72% |
| INTC220121P00053000 | 2022-01-14 3:58PM EST | 53.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 523 | 4,314 | 33.99% |
| INTC220121P00053500 | 2022-01-14 3:53PM EST | 53.50 | 0.15 | 0.14 | 0.15 | -0.18 | -54.55% | 429 | 2,267 | 32.23% |
| INTC220121P00054000 | 2022-01-14 3:51PM EST | 54.00 | 0.22 | 0.20 | 0.22 | -0.23 | -51.11% | 992 | 16,289 | 31.15% |
| INTC220121P00054500 | 2022-01-14 3:58PM EST | 54.50 | 0.30 | 0.29 | 0.31 | -0.32 | -51.61% | 885 | 5,864 | 29.69% |
| INTC220121P00055000 | 2022-01-14 3:59PM EST | 55.00 | 0.43 | 0.42 | 0.45 | -0.44 | -50.57% | 3,299 | 37,582 | 29.00% |
| INTC220121P00055500 | 2022-01-14 3:59PM EST | 55.50 | 0.63 | 0.92 | 0.94 | -0.58 | -47.93% | 224 | 807 | 39.94% |
| INTC220121P00056000 | 2022-01-14 3:59PM EST | 56.00 | 0.89 | 0.86 | 0.91 | -0.58 | -39.46% | 474 | 1,706 | 28.81% |
| INTC220121P00056500 | 2022-01-14 3:53PM EST | 56.50 | 1.28 | 1.12 | 1.25 | -0.49 | -27.68% | 148 | 367 | 29.98% |
| INTC220121P00057000 | 2022-01-14 3:54PM EST | 57.00 | 1.64 | 1.52 | 1.61 | -0.45 | -21.53% | 37 | 301 | 30.27% |
| INTC220121P00057500 | 2022-01-14 3:40PM EST | 57.50 | 2.10 | 1.93 | 2.01 | -0.62 | -22.79% | 1,110 | 19,840 | 30.66% |
| INTC220121P00058000 | 2022-01-14 2:28PM EST | 58.00 | 2.71 | 2.36 | 2.46 | -0.06 | -2.17% | 27 | 163 | 32.62% |
| INTC220121P00058500 | 2022-01-13 10:19AM EST | 58.50 | 3.05 | 3.25 | 3.40 | +3.05 | - | 117 | 0 | 57.62% |
| INTC220121P00059000 | 2022-01-11 9:30AM EST | 59.00 | 3.56 | 3.25 | 3.40 | 0.00 | - | 3 | 96 | 36.52% |
| INTC220121P00059500 | 2022-01-12 2:50PM EST | 59.50 | 4.05 | 4.25 | 4.40 | +4.05 | - | - | 1 | 68.16% |
| INTC220121P00060000 | 2022-01-14 3:27PM EST | 60.00 | 4.45 | 4.25 | 4.40 | -0.60 | -11.88% | 31 | 13,660 | 44.14% |
| INTC220121P00062000 | 2022-01-10 10:01AM EST | 62.00 | 8.60 | 6.70 | 6.90 | 0.00 | - | - | 4 | 90.04% |
| INTC220121P00062500 | 2022-01-14 1:22PM EST | 62.50 | 7.35 | 6.70 | 6.90 | +0.10 | +1.38% | 9 | 6,388 | 61.72% |
| INTC220121P00063000 | 2022-01-11 3:54PM EST | 63.00 | 7.25 | 7.70 | 7.85 | 0.00 | - | 1 | 1 | 96.97% |
| INTC220121P00065000 | 2022-01-14 3:59PM EST | 65.00 | 9.31 | 9.20 | 9.35 | -0.73 | -7.27% | 14 | 9,184 | 68.75% |
| INTC220121P00067500 | 2021-12-20 3:19PM EST | 67.50 | 18.05 | 11.70 | 11.85 | 0.00 | - | 1,500 | 1,987 | 82.03% |
| INTC220121P00070000 | 2022-01-05 10:22AM EST | 70.00 | 14.00 | 14.20 | 14.35 | 0.00 | - | 5 | 1,468 | 94.92% |
| INTC220121P00072500 | 2022-01-05 10:19AM EST | 72.50 | 16.70 | 16.70 | 16.85 | 0.00 | - | 4 | 96 | 107.03% |
| INTC220121P00075000 | 2022-01-13 9:45AM EST | 75.00 | 19.05 | 19.20 | 19.35 | 0.00 | - | 2 | 178 | 117.97% |
| INTC220121P00077500 | 2022-01-11 10:31AM EST | 77.50 | 21.95 | 21.70 | 21.85 | 0.00 | - | 2 | 162 | 128.91% |
| INTC220121P00080000 | 2021-12-27 12:26PM EST | 80.00 | 28.02 | 24.20 | 24.35 | 0.00 | - | 1 | 17 | 139.06% |
| INTC220121P00085000 | 2021-11-10 2:28PM EST | 85.00 | 34.15 | 34.30 | 34.50 | 0.00 | - | 4 | 45 | 487.01% |
| INTC220121P00090000 | 2021-11-08 10:09AM EST | 90.00 | 38.40 | 39.30 | 39.50 | 0.00 | - | 8 | 14 | 518.07% |
| INTC220121P00095000 | 2021-10-29 11:37AM EST | 95.00 | 46.20 | 45.80 | 46.50 | 0.00 | - | 1 | 2 | 620.70% |
| INTC220121P00100000 | 2021-11-10 9:32AM EST | 100.00 | 48.90 | 49.30 | 49.50 | 0.00 | - | 1 | 4 | 572.66% |
