La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 719,05 -901,88 (-1,44 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620C00018000 | 2024-06-13 9:30AM EDT | 18.00 | 13.36 | 13.25 | 14.40 | 0.00 | - | 3 | 367 | 58.52% |
| INTC250620C00020000 | 2024-06-13 9:30AM EDT | 20.00 | 11.70 | 11.55 | 12.65 | 0.00 | - | 25 | 3,204 | 53.83% |
| INTC250620C00023000 | 2024-06-12 1:55PM EDT | 23.00 | 9.40 | 8.35 | 9.60 | -0.30 | -3.09% | 1 | 86 | 47.44% |
| INTC250620C00025000 | 2024-06-14 3:36PM EDT | 25.00 | 8.05 | 8.00 | 9.25 | -0.10 | -1.23% | 16 | 775 | 56.01% |
| INTC250620C00028000 | 2024-06-14 3:44PM EDT | 28.00 | 6.30 | 6.25 | 6.40 | -0.06 | -0.94% | 11 | 849 | 43.59% |
| INTC250620C00030000 | 2024-06-14 3:33PM EDT | 30.00 | 5.30 | 5.10 | 5.40 | -0.10 | -1.85% | 216 | 2,994 | 42.87% |
| INTC250620C00033000 | 2024-06-14 3:30PM EDT | 33.00 | 4.06 | 4.00 | 4.15 | +0.01 | +0.25% | 13 | 2,325 | 42.09% |
| INTC250620C00035000 | 2024-06-14 3:19PM EDT | 35.00 | 3.40 | 3.35 | 4.05 | -0.01 | -0.29% | 38 | 3,344 | 46.48% |
| INTC250620C00038000 | 2024-06-14 3:29PM EDT | 38.00 | 2.55 | 2.53 | 2.79 | 0.00 | - | 1,198 | 2,315 | 42.63% |
| INTC250620C00040000 | 2024-06-14 3:56PM EDT | 40.00 | 2.11 | 2.10 | 2.35 | -0.02 | -0.94% | 41 | 2,119 | 42.53% |
| INTC250620C00042000 | 2024-06-14 12:29PM EDT | 42.00 | 1.75 | 1.65 | 1.91 | -0.04 | -2.23% | 5 | 1,608 | 41.82% |
| INTC250620C00045000 | 2024-06-14 3:26PM EDT | 45.00 | 1.33 | 1.30 | 1.46 | -0.02 | -1.48% | 125 | 929 | 41.68% |
| INTC250620C00047000 | 2024-06-14 2:20PM EDT | 47.00 | 1.12 | 1.05 | 1.34 | -0.19 | -14.50% | 4 | 514 | 42.97% |
| INTC250620C00050000 | 2024-06-14 3:48PM EDT | 50.00 | 0.88 | 0.88 | 0.90 | -0.02 | -2.22% | 35 | 1,756 | 41.09% |
| INTC250620C00055000 | 2024-06-14 10:14AM EDT | 55.00 | 0.58 | 0.55 | 0.80 | -0.05 | -7.94% | 2 | 559 | 44.63% |
| INTC250620C00060000 | 2024-06-14 3:20PM EDT | 60.00 | 0.43 | 0.39 | 0.46 | -0.02 | -4.44% | 202 | 404 | 42.99% |
| INTC250620C00065000 | 2024-06-14 12:39PM EDT | 65.00 | 0.32 | 0.15 | 0.34 | -0.01 | -3.03% | 11 | 766 | 43.85% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250620P00015000 | 2024-05-29 3:26PM EDT | 15.00 | 0.17 | 0.00 | 2.29 | 0.00 | - | 20 | 21 | 68.85% |
| INTC250620P00018000 | 2024-06-14 12:20PM EDT | 18.00 | 0.41 | 0.00 | 0.51 | +0.04 | +10.81% | 50 | 655 | 42.19% |
| INTC250620P00020000 | 2024-06-14 11:51AM EDT | 20.00 | 0.67 | 0.61 | 0.67 | +0.05 | +8.06% | 2 | 590 | 38.48% |
| INTC250620P00023000 | 2024-06-14 1:30PM EDT | 23.00 | 1.24 | 1.04 | 1.25 | +0.02 | +1.64% | 14 | 7,829 | 36.67% |
| INTC250620P00025000 | 2024-06-14 3:46PM EDT | 25.00 | 1.79 | 1.67 | 1.85 | +0.11 | +6.55% | 14 | 6,242 | 36.18% |
| INTC250620P00028000 | 2024-06-14 2:51PM EDT | 28.00 | 2.89 | 2.81 | 3.05 | -0.02 | -0.69% | 4 | 10,660 | 35.62% |
| INTC250620P00030000 | 2024-06-14 3:29PM EDT | 30.00 | 3.88 | 3.00 | 3.95 | +0.08 | +2.11% | 1,015 | 20,244 | 34.50% |
| INTC250620P00033000 | 2024-06-14 9:55AM EDT | 33.00 | 5.55 | 5.40 | 6.45 | +0.10 | +1.83% | 94 | 8,772 | 40.06% |
| INTC250620P00035000 | 2024-06-12 11:56AM EDT | 35.00 | 6.90 | 6.65 | 7.00 | +0.46 | +7.14% | 1 | 17,560 | 33.30% |
| INTC250620P00038000 | 2024-06-14 9:50AM EDT | 38.00 | 9.00 | 6.80 | 10.05 | +0.15 | +1.69% | 6 | 684 | 40.16% |
| INTC250620P00040000 | 2024-06-14 9:45AM EDT | 40.00 | 10.65 | 10.40 | 10.75 | +0.25 | +2.40% | 2 | 1,011 | 31.64% |
| INTC250620P00042000 | 2024-06-14 1:18PM EDT | 42.00 | 12.25 | 10.80 | 12.50 | +1.40 | +12.90% | 2 | 806 | 31.93% |
| INTC250620P00045000 | 2024-06-03 12:59PM EDT | 45.00 | 15.57 | 12.90 | 15.60 | 0.00 | - | 2 | 461 | 37.18% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 47.00 | 16.24 | 16.30 | 16.90 | 0.00 | - | 10 | 63 | 29.42% |
| INTC250620P00050000 | 2024-05-15 3:45PM EDT | 50.00 | 18.87 | 17.45 | 21.20 | 0.00 | - | 1 | 3 | 49.98% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 55.00 | 25.21 | 24.05 | 26.75 | 0.00 | - | 2 | 4 | 61.16% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 60.00 | 29.15 | 27.05 | 31.60 | 0.00 | - | - | 0 | 64.44% |
