INTC - Intel Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230609C00019000 | 2023-05-24 9:46AM EDT | 19.00 | 10.30 | 12.20 | 12.45 | 0.00 | - | - | 10 | 151.56% |
| INTC230609C00020000 | 2023-06-01 9:35AM EDT | 20.00 | 11.45 | 11.20 | 11.45 | 0.00 | - | 1 | 7 | 137.50% |
| INTC230609C00022000 | 2023-05-25 9:54AM EDT | 22.00 | 5.60 | 9.20 | 9.45 | 0.00 | - | - | 1 | 110.94% |
| INTC230609C00023000 | 2023-06-02 2:15PM EDT | 23.00 | 8.17 | 8.20 | 8.45 | +0.12 | +1.49% | 1 | 2 | 98.44% |
| INTC230609C00024000 | 2023-05-31 3:54PM EDT | 24.00 | 7.65 | 7.15 | 7.45 | 0.00 | - | 1 | 2 | 127.73% |
| INTC230609C00024500 | 2023-06-02 11:12AM EDT | 24.50 | 6.50 | 6.70 | 6.95 | +1.35 | +26.21% | 1 | 5 | 79.69% |
| INTC230609C00025000 | 2023-05-31 3:21PM EDT | 25.00 | 6.99 | 6.20 | 6.50 | 0.00 | - | 4 | 70 | 86.72% |
| INTC230609C00025500 | 2023-05-31 11:34AM EDT | 25.50 | 5.90 | 5.65 | 6.00 | 0.00 | - | 4 | 6 | 68.75% |
| INTC230609C00026000 | 2023-05-31 3:54PM EDT | 26.00 | 5.16 | 5.20 | 5.45 | -0.54 | -9.47% | 1 | 125 | 62.50% |
| INTC230609C00026500 | 2023-06-01 1:35PM EDT | 26.50 | 4.80 | 4.70 | 4.95 | 0.00 | - | 5 | 43 | 57.81% |
| INTC230609C00027000 | 2023-06-02 3:51PM EDT | 27.00 | 4.33 | 4.30 | 4.40 | +0.03 | +0.70% | 38 | 259 | 60.94% |
| INTC230609C00027500 | 2023-06-02 3:27PM EDT | 27.50 | 3.68 | 3.80 | 3.90 | -0.02 | -0.54% | 21 | 270 | 54.69% |
| INTC230609C00028000 | 2023-06-02 3:02PM EDT | 28.00 | 3.26 | 3.30 | 3.40 | -0.03 | -0.91% | 113 | 261 | 58.20% |
| INTC230609C00028500 | 2023-06-02 3:25PM EDT | 28.50 | 2.71 | 2.79 | 2.90 | -0.34 | -11.15% | 96 | 689 | 50.98% |
| INTC230609C00029000 | 2023-06-02 3:53PM EDT | 29.00 | 2.36 | 2.29 | 2.46 | +0.05 | +2.16% | 338 | 2,843 | 50.98% |
| INTC230609C00029500 | 2023-06-02 3:48PM EDT | 29.50 | 1.87 | 1.87 | 1.99 | -0.08 | -4.10% | 143 | 675 | 45.70% |
| INTC230609C00030000 | 2023-06-02 3:58PM EDT | 30.00 | 1.50 | 1.42 | 1.51 | +0.07 | +4.90% | 1,263 | 2,687 | 38.87% |
| INTC230609C00030500 | 2023-06-02 3:59PM EDT | 30.50 | 1.11 | 1.07 | 1.11 | +0.01 | +0.91% | 1,612 | 9,289 | 36.52% |
| INTC230609C00031000 | 2023-06-02 3:59PM EDT | 31.00 | 0.77 | 0.75 | 0.77 | -0.05 | -6.10% | 3,856 | 13,340 | 34.96% |
| INTC230609C00031500 | 2023-06-02 3:59PM EDT | 31.50 | 0.52 | 0.50 | 0.52 | -0.07 | -11.86% | 3,773 | 3,407 | 35.16% |
| INTC230609C00032000 | 2023-06-02 4:00PM EDT | 32.00 | 0.33 | 0.32 | 0.33 | -0.09 | -21.43% | 5,531 | 3,949 | 35.16% |
| INTC230609C00032500 | 2023-06-02 3:59PM EDT | 32.50 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 2,553 | 2,219 | 36.13% |
| INTC230609C00033000 | 2023-06-02 3:59PM EDT | 33.00 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 1,506 | 3,671 | 36.91% |
| INTC230609C00033500 | 2023-06-02 3:59PM EDT | 33.50 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 727 | 2,197 | 39.26% |
| INTC230609C00034000 | 2023-06-02 3:59PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 694 | 1,256 | 41.02% |
| INTC230609C00034500 | 2023-06-02 3:34PM EDT | 34.50 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 342 | 1,657 | 44.53% |
| INTC230609C00035000 | 2023-06-02 3:58PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,653 | 5,011 | 47.27% |
| INTC230609C00036000 | 2023-06-02 2:33PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 27 | 557 | 52.34% |
| INTC230609C00037000 | 2023-06-02 2:37PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 118 | 641 | 56.25% |
| INTC230609C00038000 | 2023-06-02 1:47PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 899 | 60.94% |
| INTC230609C00039000 | 2023-06-02 3:27PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 243 | 1,090 | 70.31% |
| INTC230609C00041000 | 2023-06-01 11:54AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 285 | 75.00% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230609P00020000 | 2023-05-26 11:28AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 215 | 118.75% |
| INTC230609P00021000 | 2023-05-30 12:06PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 109.38% |
| INTC230609P00022000 | 2023-05-30 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 154 | 96.88% |
| INTC230609P00023000 | 2023-05-31 2:57PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 952 | 1,011 | 87.50% |
| INTC230609P00024000 | 2023-05-31 2:09PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 962 | 75.00% |
| INTC230609P00024500 | 2023-05-31 10:06AM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 140 | 68.75% |
| INTC230609P00025000 | 2023-06-02 2:54PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 2,893 | 70.31% |
| INTC230609P00025500 | 2023-06-02 3:39PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 113 | 65.63% |
| INTC230609P00026000 | 2023-06-02 2:52PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 740 | 59.38% |
| INTC230609P00026500 | 2023-06-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 354 | 54.69% |
| INTC230609P00027000 | 2023-06-02 2:55PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 10,561 | 51.56% |
| INTC230609P00027500 | 2023-06-02 11:35AM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 291 | 51.95% |
| INTC230609P00028000 | 2023-06-02 3:58PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 158 | 2,069 | 46.09% |
| INTC230609P00028500 | 2023-06-02 3:41PM EDT | 28.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 224 | 617 | 42.19% |
| INTC230609P00029000 | 2023-06-02 3:43PM EDT | 29.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 802 | 988 | 39.45% |
| INTC230609P00029500 | 2023-06-02 3:59PM EDT | 29.50 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 254 | 633 | 36.52% |
| INTC230609P00030000 | 2023-06-02 3:57PM EDT | 30.00 | 0.14 | 0.14 | 0.15 | -0.14 | -50.00% | 1,510 | 2,410 | 34.57% |
| INTC230609P00030500 | 2023-06-02 3:59PM EDT | 30.50 | 0.24 | 0.25 | 0.26 | -0.19 | -44.19% | 2,103 | 591 | 33.79% |
| INTC230609P00031000 | 2023-06-02 3:59PM EDT | 31.00 | 0.43 | 0.42 | 0.44 | -0.21 | -32.81% | 1,366 | 2,292 | 33.79% |
| INTC230609P00031500 | 2023-06-02 3:58PM EDT | 31.50 | 0.66 | 0.67 | 0.69 | -0.26 | -28.26% | 3,230 | 1,553 | 33.99% |
| INTC230609P00032000 | 2023-06-02 3:53PM EDT | 32.00 | 1.00 | 0.98 | 1.01 | -0.25 | -20.00% | 189 | 536 | 34.47% |
| INTC230609P00032500 | 2023-06-02 3:32PM EDT | 32.50 | 1.51 | 1.35 | 1.39 | -0.11 | -6.79% | 28 | 340 | 35.35% |
| INTC230609P00033000 | 2023-06-02 3:44PM EDT | 33.00 | 1.84 | 1.72 | 1.86 | +0.19 | +11.52% | 8 | 156 | 40.63% |
| INTC230609P00034000 | 2023-06-02 9:53AM EDT | 34.00 | 2.87 | 2.65 | 2.80 | +0.07 | +2.50% | 1 | 91 | 47.66% |
| INTC230609P00034500 | 2023-06-01 11:30AM EDT | 34.50 | 3.15 | 3.15 | 3.35 | 0.00 | - | 7 | 13 | 59.57% |
| INTC230609P00035000 | 2023-06-01 12:57PM EDT | 35.00 | 4.00 | 3.60 | 3.80 | +0.20 | +5.26% | 2 | 73 | 59.38% |
| INTC230609P00036000 | 2023-06-02 1:46PM EDT | 36.00 | 4.74 | 4.55 | 4.80 | -0.13 | -2.67% | 2 | 3 | 70.12% |
© 2023 Yahoo. Tous droits réservés.