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’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221007C00018000 | 2022-09-30 1:23PM EDT | 18.00 | 8.15 | 8.90 | 9.05 | 0.00 | - | 5 | 5 | 150.00% |
| INTC221007C00019000 | 2022-10-03 1:26PM EDT | 19.00 | 8.01 | 7.90 | 8.00 | +0.85 | +11.87% | 10 | 92 | 164.06% |
| INTC221007C00020000 | 2022-09-29 2:07PM EDT | 20.00 | 6.32 | 6.90 | 7.05 | 0.00 | - | 1 | 12 | 112.50% |
| INTC221007C00021000 | 2022-09-16 10:39AM EDT | 21.00 | 8.05 | 5.90 | 6.05 | 0.00 | - | - | 30 | 93.75% |
| INTC221007C00021500 | 2022-10-03 9:49AM EDT | 21.50 | 4.80 | 5.40 | 5.55 | +0.30 | +6.67% | 2 | 5 | 87.50% |
| INTC221007C00022000 | 2022-10-03 1:42PM EDT | 22.00 | 5.05 | 4.90 | 5.05 | 0.00 | - | 8 | 9 | 81.25% |
| INTC221007C00023000 | 2022-10-03 12:33PM EDT | 23.00 | 3.93 | 3.80 | 4.05 | +0.93 | +31.00% | 2 | 43 | 102.34% |
| INTC221007C00023500 | 2022-09-28 10:41AM EDT | 23.50 | 3.58 | 3.40 | 3.55 | 0.00 | - | - | 7 | 56.25% |
| INTC221007C00024000 | 2022-10-03 1:34PM EDT | 24.00 | 3.08 | 2.95 | 3.10 | +1.14 | +58.76% | 127 | 166 | 73.44% |
| INTC221007C00024500 | 2022-10-03 10:03AM EDT | 24.50 | 2.10 | 2.43 | 2.57 | +0.56 | +36.36% | 1 | 83 | 55.47% |
| INTC221007C00025000 | 2022-10-03 3:58PM EDT | 25.00 | 2.02 | 1.98 | 2.08 | +0.92 | +83.64% | 451 | 652 | 53.91% |
| INTC221007C00025500 | 2022-10-03 3:52PM EDT | 25.50 | 1.61 | 1.53 | 1.61 | +0.84 | +109.09% | 326 | 982 | 50.00% |
| INTC221007C00026000 | 2022-10-03 3:58PM EDT | 26.00 | 1.15 | 1.15 | 1.17 | +0.64 | +125.49% | 2,525 | 1,718 | 50.20% |
| INTC221007C00026500 | 2022-10-03 3:59PM EDT | 26.50 | 0.78 | 0.78 | 0.80 | +0.48 | +160.00% | 11,284 | 0 | 47.66% |
| INTC221007C00027000 | 2022-10-03 3:58PM EDT | 27.00 | 0.47 | 0.48 | 0.50 | +0.29 | +161.11% | 8,649 | 3,465 | 45.70% |
| INTC221007C00027500 | 2022-10-03 3:58PM EDT | 27.50 | 0.26 | 0.26 | 0.27 | +0.17 | +188.89% | 5,741 | 2,087 | 43.16% |
| INTC221007C00028000 | 2022-10-03 3:58PM EDT | 28.00 | 0.13 | 0.13 | 0.14 | +0.08 | +160.00% | 5,084 | 3,278 | 42.97% |
| INTC221007C00028500 | 2022-10-03 3:59PM EDT | 28.50 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 2,096 | 1,935 | 45.31% |
| INTC221007C00029000 | 2022-10-03 3:44PM EDT | 29.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2,166 | 3,480 | 46.09% |
| INTC221007C00029500 | 2022-10-03 3:58PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 826 | 1,355 | 51.56% |
| INTC221007C00030000 | 2022-10-03 3:27PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 575 | 3,540 | 51.56% |
| INTC221007C00030500 | 2022-10-03 2:20PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 199 | 1,292 | 58.59% |
| INTC221007C00031000 | 2022-10-03 3:49PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 428 | 0 | 65.63% |
| INTC221007C00031500 | 2022-10-03 3:18PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 471 | 286 | 62.50% |
| INTC221007C00032000 | 2022-10-03 3:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,524 | 65.63% |
| INTC221007C00032500 | 2022-10-03 2:59PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 71.88% |
| INTC221007C00033000 | 2022-10-03 3:56PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 22 | 801 | 78.13% |
| INTC221007C00033500 | 2022-09-29 12:09PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 127 | 81.25% |
| INTC221007C00034000 | 2022-10-03 11:48AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,020 | 87.50% |
| INTC221007C00034500 | 2022-10-03 10:51AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 93.75% |
| INTC221007C00035000 | 2022-10-03 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,222 | 96.88% |
| INTC221007C00036000 | 2022-09-29 12:37PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 297 | 106.25% |
| INTC221007C00037000 | 2022-10-03 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 112.50% |
| INTC221007C00038000 | 2022-09-23 2:12PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 162 | 125.00% |
| INTC221007C00039000 | 2022-09-23 12:16PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 131.25% |
| INTC221007C00040000 | 2022-09-23 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 137.50% |
| INTC221007C00041000 | 2022-09-26 10:29AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
| INTC221007C00042000 | 2022-09-19 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 156.25% |
| INTC221007C00043000 | 2022-09-19 3:49PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 89 | 162.50% |
| INTC221007C00044000 | 2022-09-20 10:22AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 168.75% |
| INTC221007C00045000 | 2022-09-20 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 175.00% |
| INTC221007C00046000 | 2022-09-16 11:02AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| INTC221007C00050000 | 2022-10-03 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 206.25% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221007P00019000 | 2022-09-30 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 222 | 131.25% |
| INTC221007P00020000 | 2022-09-30 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 77 | 112.50% |
| INTC221007P00021000 | 2022-09-30 3:04PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 114 | 93.75% |
| INTC221007P00021500 | 2022-09-30 3:42PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 87.50% |
| INTC221007P00022000 | 2022-10-03 3:02PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 243 | 81.25% |
| INTC221007P00022500 | 2022-10-03 2:35PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 35 | 85 | 78.13% |
| INTC221007P00023000 | 2022-10-03 3:24PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 157 | 1,343 | 75.00% |
| INTC221007P00023500 | 2022-10-03 1:42PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 67 | 200 | 65.63% |
| INTC221007P00024000 | 2022-10-03 3:40PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 193 | 667 | 62.50% |
| INTC221007P00024500 | 2022-10-03 3:53PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 553 | 1,091 | 57.03% |
| INTC221007P00025000 | 2022-10-03 3:59PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.26 | -81.25% | 818 | 2,981 | 54.69% |
| INTC221007P00025500 | 2022-10-03 3:58PM EDT | 25.50 | 0.11 | 0.10 | 0.11 | -0.37 | -77.08% | 954 | 1,214 | 50.78% |
| INTC221007P00026000 | 2022-10-03 3:59PM EDT | 26.00 | 0.19 | 0.18 | 0.19 | -0.53 | -73.61% | 2,206 | 1,982 | 49.02% |
| INTC221007P00026500 | 2022-10-03 3:59PM EDT | 26.50 | 0.32 | 0.31 | 0.33 | -0.71 | -68.93% | 3,128 | 7,318 | 47.66% |
| INTC221007P00027000 | 2022-10-03 3:59PM EDT | 27.00 | 0.52 | 0.51 | 0.52 | -0.88 | -62.86% | 3,586 | 1,359 | 44.73% |
| INTC221007P00027500 | 2022-10-03 3:59PM EDT | 27.50 | 0.80 | 0.78 | 0.80 | -1.00 | -55.56% | 3,519 | 755 | 43.16% |
| INTC221007P00028000 | 2022-10-03 3:55PM EDT | 28.00 | 1.17 | 1.12 | 1.23 | -0.98 | -45.58% | 5,102 | 824 | 50.00% |
| INTC221007P00028500 | 2022-10-03 3:54PM EDT | 28.50 | 1.56 | 1.58 | 1.65 | -1.04 | -40.00% | 61 | 304 | 51.56% |
| INTC221007P00029000 | 2022-10-03 3:58PM EDT | 29.00 | 2.06 | 2.02 | 2.13 | -0.99 | -32.46% | 86 | 746 | 58.59% |
| INTC221007P00029500 | 2022-10-03 3:23PM EDT | 29.50 | 2.37 | 2.53 | 2.61 | -0.43 | -15.36% | 27 | 0 | 54.69% |
| INTC221007P00030000 | 2022-10-03 3:56PM EDT | 30.00 | 3.05 | 3.00 | 3.10 | -1.04 | -25.43% | 345 | 1,076 | 54.69% |
| INTC221007P00030500 | 2022-10-03 11:13AM EDT | 30.50 | 3.60 | 3.50 | 3.60 | -0.61 | -14.49% | 79 | 142 | 61.72% |
| INTC221007P00031000 | 2022-10-03 3:57PM EDT | 31.00 | 4.05 | 4.00 | 4.10 | -1.17 | -22.41% | 60 | 1,384 | 68.75% |
| INTC221007P00031500 | 2022-09-29 3:10PM EDT | 31.50 | 5.25 | 4.50 | 4.65 | 0.00 | - | 1 | 0 | 85.94% |
| INTC221007P00032000 | 2022-10-03 3:06PM EDT | 32.00 | 4.78 | 5.00 | 5.10 | -1.22 | -20.33% | 18 | 543 | 81.25% |
| INTC221007P00032500 | 2022-09-30 2:12PM EDT | 32.50 | 6.35 | 5.50 | 5.65 | 0.00 | - | 2 | 2 | 99.22% |
| INTC221007P00033000 | 2022-10-03 3:39PM EDT | 33.00 | 5.86 | 6.00 | 6.15 | -0.09 | -1.51% | 2 | 6 | 106.25% |
| INTC221007P00033500 | 2022-10-03 3:38PM EDT | 33.50 | 6.30 | 6.50 | 6.65 | -0.80 | -11.27% | 3 | 0 | 112.50% |
| INTC221007P00034000 | 2022-10-03 9:33AM EDT | 34.00 | 7.77 | 6.95 | 7.15 | +0.17 | +2.24% | 2 | 5 | 104.69% |
| INTC221007P00034500 | 2022-09-26 1:33PM EDT | 34.50 | 7.52 | 7.50 | 7.65 | 0.00 | - | - | 0 | 124.22% |
| INTC221007P00035000 | 2022-09-30 3:12PM EDT | 35.00 | 9.07 | 8.00 | 8.15 | 0.00 | - | 1 | 4 | 130.47% |
| INTC221007P00036000 | 2022-10-03 3:54PM EDT | 36.00 | 9.02 | 9.00 | 9.15 | -0.08 | -0.88% | 2 | 14 | 141.41% |
| INTC221007P00037000 | 2022-09-29 2:57PM EDT | 37.00 | 10.75 | 10.00 | 10.15 | 0.00 | - | 1 | 0 | 152.34% |
| INTC221007P00038000 | 2022-10-03 2:57PM EDT | 38.00 | 10.80 | 11.00 | 11.15 | +1.84 | +20.54% | 7 | 0 | 162.50% |
| INTC221007P00039000 | 2022-09-09 3:15PM EDT | 39.00 | 7.57 | 12.00 | 12.15 | 0.00 | - | 1 | 0 | 173.44% |
| INTC221007P00040000 | 2022-09-22 11:15AM EDT | 40.00 | 11.95 | 13.00 | 13.15 | 0.00 | - | 2 | 0 | 182.81% |
| INTC221007P00041000 | 2022-08-30 3:42PM EDT | 41.00 | 8.68 | 14.65 | 14.75 | 0.00 | - | 2 | 0 | 337.11% |
| INTC221007P00042000 | 2022-08-26 12:57PM EDT | 42.00 | 8.05 | 14.40 | 14.60 | 0.00 | - | 3 | 0 | 0.00% |
| INTC221007P00043000 | 2022-09-20 2:17PM EDT | 43.00 | 14.12 | 15.95 | 16.15 | 0.00 | - | 3 | 0 | 187.50% |
| INTC221007P00045000 | 2022-09-12 10:19AM EDT | 45.00 | 13.13 | 18.00 | 18.20 | 0.00 | - | - | 0 | 242.19% |
| INTC221007P00050000 | 2022-09-15 10:20AM EDT | 50.00 | 20.70 | 23.00 | 23.15 | 0.00 | - | 13 | 0 | 264.06% |
© 2022 Yahoo. Tous droits réservés.
