La bourse ferme dans 2 h 55 min
CAC 40
6 455,86 +45,28 (+0,71 %) Euro Stoxx 50
3 768,59 +28,28 (+0,76 %) Dow Jones
32 637,19 +516,91 (+1,61 %) EUR/USD
1,0723 -0,0010 (-0,10 %) Gold future
1 862,80 +8,90 (+0,48 %) BTC-EUR
27 076,25 -137,06 (-0,50 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527C00025000 | 2022-05-24 3:56PM EDT | 25.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC220527C00030000 | 2022-05-23 9:54AM EDT | 30.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| INTC220527C00035000 | 2022-05-26 9:32AM EDT | 35.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| INTC220527C00036500 | 2022-05-25 10:21AM EDT | 36.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC220527C00037000 | 2022-05-25 10:35AM EDT | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| INTC220527C00037500 | 2022-05-23 10:47AM EDT | 37.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| INTC220527C00038000 | 2022-05-26 1:10PM EDT | 38.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| INTC220527C00038500 | 2022-05-24 3:39PM EDT | 38.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.00% |
| INTC220527C00039000 | 2022-05-26 12:02PM EDT | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 60 | 0.00% |
| INTC220527C00039500 | 2022-05-26 10:18AM EDT | 39.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| INTC220527C00040000 | 2022-05-26 3:12PM EDT | 40.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 46 | 265 | 0.00% |
| INTC220527C00040500 | 2022-05-26 3:26PM EDT | 40.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 28 | 402 | 0.00% |
| INTC220527C00041000 | 2022-05-26 3:48PM EDT | 41.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 291 | 352 | 0.00% |
| INTC220527C00041500 | 2022-05-26 3:57PM EDT | 41.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 367 | 1,196 | 0.00% |
| INTC220527C00042000 | 2022-05-26 3:59PM EDT | 42.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 781 | 2,017 | 0.00% |
| INTC220527C00042500 | 2022-05-26 3:58PM EDT | 42.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,042 | 2,531 | 0.00% |
| INTC220527C00043000 | 2022-05-26 3:58PM EDT | 43.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,355 | 2,897 | 0.00% |
| INTC220527C00043500 | 2022-05-26 3:59PM EDT | 43.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,039 | 3,351 | 0.39% |
| INTC220527C00044000 | 2022-05-26 3:59PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,560 | 2,456 | 6.25% |
| INTC220527C00044500 | 2022-05-26 3:56PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 670 | 1,601 | 12.50% |
| INTC220527C00045000 | 2022-05-26 3:52PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 589 | 24,585 | 25.00% |
| INTC220527C00045500 | 2022-05-26 2:31PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 1,639 | 25.00% |
| INTC220527C00046000 | 2022-05-26 3:59PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 1,724 | 25.00% |
| INTC220527C00046500 | 2022-05-26 3:45PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 584 | 25.00% |
| INTC220527C00047000 | 2022-05-26 3:05PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 549 | 1,406 | 50.00% |
| INTC220527C00047500 | 2022-05-25 3:41PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 50.00% |
| INTC220527C00048000 | 2022-05-26 3:09PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,583 | 50.00% |
| INTC220527C00048500 | 2022-05-26 3:41PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 466 | 50.00% |
| INTC220527C00049000 | 2022-05-26 2:10PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 727 | 50.00% |
| INTC220527C00050000 | 2022-05-26 3:22PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 37,193 | 50.00% |
| INTC220527C00051000 | 2022-05-24 3:23PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 50.00% |
| INTC220527C00052000 | 2022-05-26 2:35PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,892 | 50.00% |
| INTC220527C00053000 | 2022-05-26 12:23PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 958 | 50.00% |
| INTC220527C00054000 | 2022-05-20 12:13PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 242 | 50.00% |
| INTC220527C00055000 | 2022-05-25 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 543 | 50.00% |
| INTC220527C00056000 | 2022-05-19 11:17AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 50.00% |
| INTC220527C00057000 | 2022-05-17 12:01PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 50.00% |
| INTC220527C00060000 | 2022-05-19 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 50.00% |
| INTC220527C00065000 | 2022-05-13 12:40PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 122 | 50.00% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220527P00025000 | 2022-05-17 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| INTC220527P00030000 | 2022-05-20 2:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| INTC220527P00035000 | 2022-05-26 1:05PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 50.00% |
| INTC220527P00036000 | 2022-05-25 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 50.00% |
| INTC220527P00036500 | 2022-05-25 11:39AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 50.00% |
| INTC220527P00037000 | 2022-05-26 10:49AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 50.00% |
| INTC220527P00037500 | 2022-05-25 3:04PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 385 | 50.00% |
| INTC220527P00038000 | 2022-05-26 11:12AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,360 | 50.00% |
| INTC220527P00038500 | 2022-05-26 10:59AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 189 | 50.00% |
| INTC220527P00039000 | 2022-05-26 1:07PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 237 | 975 | 50.00% |
| INTC220527P00039500 | 2022-05-26 2:36PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 627 | 50.00% |
| INTC220527P00040000 | 2022-05-26 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,267 | 2,603 | 50.00% |
| INTC220527P00040500 | 2022-05-26 3:19PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 1,319 | 25.00% |
| INTC220527P00041000 | 2022-05-26 3:19PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,119 | 2,009 | 25.00% |
| INTC220527P00041500 | 2022-05-26 3:53PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 677 | 4,034 | 25.00% |
| INTC220527P00042000 | 2022-05-26 3:57PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 619 | 2,088 | 25.00% |
| INTC220527P00042500 | 2022-05-26 3:58PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,098 | 1,514 | 12.50% |
| INTC220527P00043000 | 2022-05-26 3:59PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,791 | 1,333 | 6.25% |
| INTC220527P00043500 | 2022-05-26 3:59PM EDT | 43.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 493 | 646 | 0.00% |
| INTC220527P00044000 | 2022-05-26 3:57PM EDT | 44.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 627 | 1,255 | 0.00% |
| INTC220527P00044500 | 2022-05-26 2:11PM EDT | 44.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 0.00% |
| INTC220527P00045000 | 2022-05-26 3:54PM EDT | 45.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 137 | 22,562 | 0.00% |
| INTC220527P00045500 | 2022-05-26 2:57PM EDT | 45.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 33 | 146 | 0.00% |
| INTC220527P00046000 | 2022-05-26 3:09PM EDT | 46.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 511 | 1,081 | 0.00% |
| INTC220527P00046500 | 2022-05-24 11:37AM EDT | 46.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| INTC220527P00047000 | 2022-05-26 3:04PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 226 | 0.00% |
| INTC220527P00047500 | 2022-05-26 3:24PM EDT | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| INTC220527P00048000 | 2022-05-26 3:05PM EDT | 48.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 0.00% |
| INTC220527P00048500 | 2022-05-20 2:42PM EDT | 48.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| INTC220527P00049000 | 2022-05-26 3:29PM EDT | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 365 | 0.00% |
| INTC220527P00050000 | 2022-05-26 3:19PM EDT | 50.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 21 | 20,044 | 0.00% |
| INTC220527P00051000 | 2022-05-26 3:19PM EDT | 51.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| INTC220527P00052000 | 2022-05-26 3:54PM EDT | 52.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7,501 | 0.00% |
| INTC220527P00053000 | 2022-05-20 3:44PM EDT | 53.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 28 | 2 | 0.00% |
| INTC220527P00054000 | 2022-05-23 3:52PM EDT | 54.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220527P00055000 | 2022-05-13 11:52AM EDT | 55.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC220527P00056000 | 2022-05-16 12:06AM EDT | 56.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC220527P00057000 | 2022-05-10 11:57AM EDT | 57.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220527P00060000 | 2022-05-11 2:46PM EDT | 60.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC220527P00065000 | 2022-05-16 1:28PM EDT | 65.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
