La bourse ferme dans 1 h 31 min
CAC 40
7 933,32 -51,61 (-0,65 %) Euro Stoxx 50
4 908,61 -12,61 (-0,26 %) Dow Jones
38 021,73 +118,44 (+0,31 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 297,90 -13,10 (-0,57 %) Bitcoin EUR
54 702,38 +1 156,30 (+2,16 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00025000 | 2024-05-01 2:59PM EDT | 25.00 | 5.95 | 5.50 | 5.65 | 0.00 | - | 36 | 358 | 199.22% |
| INTC240503C00026000 | 2024-04-29 9:30AM EDT | 26.00 | 5.70 | 4.50 | 4.80 | 0.00 | - | 5 | 95 | 186.72% |
| INTC240503C00026500 | 2024-05-01 9:47AM EDT | 26.50 | 3.85 | 3.30 | 5.10 | 0.00 | - | 67 | 229 | 180.47% |
| INTC240503C00027000 | 2024-05-01 3:43PM EDT | 27.00 | 3.55 | 3.50 | 3.90 | 0.00 | - | 51 | 218 | 163.67% |
| INTC240503C00027500 | 2024-05-01 12:42PM EDT | 27.50 | 2.74 | 2.64 | 3.25 | 0.00 | - | 4 | 128 | 85.94% |
| INTC240503C00028000 | 2024-05-01 9:39AM EDT | 28.00 | 2.45 | 1.68 | 2.83 | 0.00 | - | 10 | 141 | 149.80% |
| INTC240503C00028500 | 2024-05-01 3:33PM EDT | 28.50 | 2.26 | 2.09 | 2.22 | 0.00 | - | 49 | 134 | 104.10% |
| INTC240503C00029000 | 2024-05-02 9:31AM EDT | 29.00 | 1.36 | 1.40 | 1.70 | -0.24 | -15.00% | 1 | 161 | 69.53% |
| INTC240503C00029500 | 2024-05-02 9:44AM EDT | 29.50 | 1.11 | 1.04 | 1.18 | +0.07 | +6.31% | 23 | 304 | 61.72% |
| INTC240503C00030000 | 2024-05-02 9:39AM EDT | 30.00 | 0.65 | 0.63 | 0.67 | +0.08 | +14.04% | 73 | 2,363 | 49.61% |
| INTC240503C00030500 | 2024-05-02 9:43AM EDT | 30.50 | 0.32 | 0.33 | 0.35 | +0.05 | +16.13% | 1,466 | 4,020 | 44.34% |
| INTC240503C00031000 | 2024-05-02 9:44AM EDT | 31.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 894 | 8,388 | 40.23% |
| INTC240503C00031500 | 2024-05-02 9:44AM EDT | 31.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,110 | 9,027 | 41.80% |
| INTC240503C00032000 | 2024-05-02 9:42AM EDT | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 220 | 11,298 | 46.09% |
| INTC240503C00032500 | 2024-05-02 9:32AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 263 | 25,548 | 51.56% |
| INTC240503C00033000 | 2024-05-02 9:33AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 111 | 5,778 | 57.81% |
| INTC240503C00033500 | 2024-05-01 3:59PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 2,335 | 67.19% |
| INTC240503C00034000 | 2024-05-02 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,707 | 65.63% |
| INTC240503C00034500 | 2024-05-01 3:12PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,155 | 71.88% |
| INTC240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 73 | 4,193 | 107.81% |
| INTC240503C00035500 | 2024-05-01 10:08AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,948 | 87.50% |
| INTC240503C00036000 | 2024-05-01 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,060 | 93.75% |
| INTC240503C00036500 | 2024-05-01 9:52AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,287 | 114.06% |
| INTC240503C00037000 | 2024-05-02 9:37AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 7,232 | 106.25% |
| INTC240503C00037500 | 2024-04-30 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 3,495 | 245.31% |
| INTC240503C00038000 | 2024-05-02 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,798 | 50.00% |
| INTC240503C00038500 | 2024-04-29 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,281 | 125.00% |
| INTC240503C00039000 | 2024-04-29 2:59PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,004 | 131.25% |
| INTC240503C00039500 | 2024-05-02 9:44AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,548 | 137.50% |
| INTC240503C00040000 | 2024-05-01 1:24PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,641 | 143.75% |
| INTC240503C00040500 | 2024-05-01 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 533 | 143.75% |
| INTC240503C00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,803 | 150.00% |
| INTC240503C00041500 | 2024-05-01 9:42AM EDT | 41.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 394 | 298.44% |
| INTC240503C00042000 | 2024-05-01 2:04PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2,290 | 162.50% |
| INTC240503C00042500 | 2024-04-25 3:53PM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 198 | 203.13% |
| INTC240503C00043000 | 2024-05-01 12:43PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,133 | 175.00% |
| INTC240503C00043500 | 2024-04-25 3:56PM EDT | 43.50 | 0.07 | 0.00 | 0.38 | 0.00 | - | - | 37 | 303.13% |
| INTC240503C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,717 | 181.25% |
| INTC240503C00044500 | 2024-04-25 3:41PM EDT | 44.50 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 14 | 327.34% |
| INTC240503C00045000 | 2024-05-01 2:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,828 | 193.75% |
| INTC240503C00045500 | 2024-04-30 9:32AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 196.88% |
| INTC240503C00046000 | 2024-05-01 1:34PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,628 | 200.00% |
| INTC240503C00047000 | 2024-05-01 2:04PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 212.50% |
| INTC240503C00048000 | 2024-04-30 10:52AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 713 | 225.00% |
| INTC240503C00049000 | 2024-04-29 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 231.25% |
| INTC240503C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 757 | 237.50% |
| INTC240503C00051000 | 2024-04-26 10:52AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 250.00% |
| INTC240503C00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 180 | 256.25% |
| INTC240503C00053000 | 2024-04-23 1:55PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 262.50% |
| INTC240503C00055000 | 2024-04-22 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 196 | 275.00% |
| INTC240503C00060000 | 2024-04-25 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 418 | 312.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 106.25% |
| INTC240503P00026000 | 2024-04-29 10:32AM EDT | 26.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 191 | 191.02% |
| INTC240503P00026500 | 2024-04-29 10:02AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 78.13% |
| INTC240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 655 | 81.25% |
| INTC240503P00027500 | 2024-04-30 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 458 | 70.31% |
| INTC240503P00028000 | 2024-05-01 2:59PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 672 | 2,704 | 64.84% |
| INTC240503P00028500 | 2024-05-02 9:34AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,689 | 25.00% |
| INTC240503P00029000 | 2024-05-02 9:38AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 2,323 | 39.84% |
| INTC240503P00029500 | 2024-05-02 9:38AM EDT | 29.50 | 0.03 | 0.03 | 0.00 | -0.04 | -50.00% | 97 | 7,995 | 12.50% |
| INTC240503P00030000 | 2024-05-02 9:42AM EDT | 30.00 | 0.09 | 0.08 | 0.09 | -0.10 | -50.00% | 194 | 4,821 | 26.76% |
| INTC240503P00030500 | 2024-05-02 9:42AM EDT | 30.50 | 0.24 | 0.26 | 0.28 | -0.13 | -35.14% | 228 | 4,244 | 25.20% |
| INTC240503P00031000 | 2024-05-02 9:40AM EDT | 31.00 | 0.61 | 0.56 | 0.61 | -0.11 | -15.28% | 24 | 9,220 | 17.19% |
| INTC240503P00031500 | 2024-05-02 9:42AM EDT | 31.50 | 0.96 | 0.93 | 0.98 | -0.14 | -12.73% | 110 | 2,703 | 0.00% |
| INTC240503P00032000 | 2024-05-02 9:41AM EDT | 32.00 | 1.21 | 1.37 | 1.50 | -0.24 | -16.55% | 17 | 3,204 | 0.00% |
| INTC240503P00032500 | 2024-05-01 3:36PM EDT | 32.50 | 1.88 | 1.77 | 1.93 | 0.00 | - | 223 | 1,843 | 0.00% |
| INTC240503P00033000 | 2024-05-01 3:48PM EDT | 33.00 | 2.49 | 2.41 | 2.51 | 0.00 | - | 442 | 842 | 0.00% |
| INTC240503P00033500 | 2024-05-01 2:39PM EDT | 33.50 | 2.85 | 2.84 | 2.94 | 0.00 | - | 49 | 269 | 0.00% |
| INTC240503P00034000 | 2024-05-02 9:32AM EDT | 34.00 | 3.33 | 3.40 | 3.50 | -0.35 | -9.51% | 7 | 1,054 | 0.00% |
| INTC240503P00034500 | 2024-05-01 3:53PM EDT | 34.50 | 3.24 | 3.20 | 5.60 | 0.00 | - | 3,991 | 1,158 | 163.67% |
| INTC240503P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 4.63 | 4.35 | 4.50 | 0.00 | - | 3,388 | 1,083 | 0.00% |
| INTC240503P00035500 | 2024-05-01 3:55PM EDT | 35.50 | 6.70 | 4.80 | 5.00 | 0.00 | - | 2,664 | 674 | 0.00% |
| INTC240503P00036000 | 2024-05-02 9:31AM EDT | 36.00 | 5.45 | 5.05 | 5.50 | 0.00 | - | 2 | 31 | 0.00% |
| INTC240503P00036500 | 2024-05-01 3:45PM EDT | 36.50 | 5.74 | 5.90 | 6.60 | 0.00 | - | 65 | 20 | 173.83% |
| INTC240503P00037000 | 2024-05-01 3:45PM EDT | 37.00 | 6.37 | 5.45 | 7.90 | 0.00 | - | 243 | 34 | 157.81% |
| INTC240503P00037500 | 2024-05-01 3:45PM EDT | 37.50 | 6.90 | 6.00 | 7.95 | 0.00 | - | 60 | 45 | 324.41% |
| INTC240503P00038000 | 2024-05-01 3:45PM EDT | 38.00 | 7.45 | 6.80 | 7.45 | 0.00 | - | 49 | 7 | 0.00% |
| INTC240503P00038500 | 2024-04-26 3:56PM EDT | 38.50 | 6.72 | 7.70 | 8.25 | 0.00 | - | 162 | 0 | 210.16% |
| INTC240503P00039000 | 2024-05-01 10:22AM EDT | 39.00 | 8.65 | 8.10 | 9.55 | 0.00 | - | 1 | 7 | 240.63% |
| INTC240503P00039500 | 2024-04-30 9:50AM EDT | 39.50 | 8.45 | 8.45 | 9.80 | 0.00 | - | 1 | 0 | 165.63% |
| INTC240503P00040000 | 2024-05-01 3:45PM EDT | 40.00 | 9.45 | 8.40 | 10.40 | 0.00 | - | 33 | 18 | 371.88% |
| INTC240503P00040500 | 2024-05-01 3:55PM EDT | 40.50 | 11.70 | 9.70 | 10.10 | 0.00 | - | 3 | 2 | 50.00% |
| INTC240503P00041000 | 2024-05-01 3:49PM EDT | 41.00 | 10.50 | 8.75 | 11.20 | 0.00 | - | 9 | 3 | 357.42% |
| INTC240503P00041500 | 2024-04-29 9:34AM EDT | 41.50 | 10.05 | 10.35 | 11.20 | 0.00 | - | 2 | 0 | 239.06% |
| INTC240503P00042000 | 2024-05-02 9:42AM EDT | 42.00 | 11.40 | 10.05 | 11.45 | +0.29 | +2.61% | 1 | 2 | 0.00% |
| INTC240503P00042500 | 2024-04-26 3:46PM EDT | 42.50 | 10.65 | 11.80 | 12.70 | 0.00 | - | 40 | 0 | 274.22% |
| INTC240503P00043000 | 2024-04-26 3:46PM EDT | 43.00 | 11.15 | 11.80 | 13.75 | 0.00 | - | 292 | 0 | 290.63% |
| INTC240503P00043500 | 2024-04-26 3:09PM EDT | 43.50 | 11.70 | 11.65 | 13.05 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240503P00044000 | 2024-04-30 2:45PM EDT | 44.00 | 13.35 | 12.85 | 13.75 | 0.00 | - | 20 | 2 | 296.09% |
| INTC240503P00044500 | 2024-04-26 3:18PM EDT | 44.50 | 12.65 | 13.80 | 14.05 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240503P00045000 | 2024-04-30 9:50AM EDT | 45.00 | 13.95 | 14.00 | 15.60 | 0.00 | - | 1 | 0 | 328.13% |
| INTC240503P00045500 | 2024-04-29 10:23AM EDT | 45.50 | 14.25 | 13.45 | 15.35 | 0.00 | - | 49 | 0 | 351.17% |
| INTC240503P00046000 | 2024-05-01 10:47AM EDT | 46.00 | 15.88 | 14.90 | 16.25 | 0.00 | - | 1 | 1 | 453.52% |
| INTC240503P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 15.20 | 15.45 | 17.10 | 0.00 | - | 47 | 0 | 437.11% |
| INTC240503P00048000 | 2024-04-26 3:18PM EDT | 48.00 | 16.15 | 16.85 | 18.50 | 0.00 | - | 16 | 0 | 309.38% |
| INTC240503P00049000 | 2024-04-26 1:58PM EDT | 49.00 | 17.30 | 16.45 | 18.55 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00050000 | 2024-04-30 9:50AM EDT | 50.00 | 18.95 | 17.85 | 20.30 | 0.00 | - | 1 | 0 | 523.05% |
| INTC240503P00051000 | 2024-04-29 3:54PM EDT | 51.00 | 19.65 | 19.65 | 21.30 | 0.00 | - | 1 | 0 | 536.72% |
| INTC240503P00052000 | 2024-04-30 10:49AM EDT | 52.00 | 21.00 | 21.15 | 21.85 | 0.00 | - | 1 | 0 | 434.38% |
| INTC240503P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 22.00 | 22.20 | 24.55 | 0.00 | - | 5 | 5 | 578.91% |
| INTC240503P00055000 | 2024-04-30 10:49AM EDT | 55.00 | 24.00 | 23.95 | 24.50 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240503P00060000 | 2024-04-26 1:10PM EDT | 60.00 | 28.45 | 28.60 | 30.25 | 0.00 | - | 26 | 0 | 634.77% |
