La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 648,30 -225,05 (-1,13 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221007C00019000 | 2022-09-30 2:12PM EDT | 19.00 | 7.16 | 6.70 | 6.90 | -0.83 | -10.39% | 2 | 90 | 120.31% |
| INTC221007C00020000 | 2022-09-29 2:07PM EDT | 20.00 | 6.32 | 5.70 | 5.90 | 0.00 | - | 1 | 12 | 102.34% |
| INTC221007C00021000 | 2022-09-16 10:39AM EDT | 21.00 | 8.05 | 4.70 | 4.90 | 0.00 | - | - | 30 | 85.16% |
| INTC221007C00022000 | 2022-09-28 10:41AM EDT | 22.00 | 5.05 | 3.75 | 3.90 | 0.00 | - | 4 | 9 | 77.34% |
| INTC221007C00024000 | 2022-09-30 3:55PM EDT | 24.00 | 1.94 | 1.90 | 1.99 | -0.59 | -23.32% | 211 | 75 | 58.98% |
| INTC221007C00025000 | 2022-09-30 3:58PM EDT | 25.00 | 1.10 | 1.11 | 1.13 | -0.56 | -33.73% | 914 | 265 | 51.17% |
| INTC221007C00025500 | 2022-09-30 3:59PM EDT | 25.50 | 0.77 | 0.77 | 0.80 | -0.52 | -40.31% | 703 | 735 | 50.00% |
| INTC221007C00026000 | 2022-09-30 3:59PM EDT | 26.00 | 0.51 | 0.50 | 0.52 | -0.44 | -46.32% | 1,952 | 813 | 47.46% |
| INTC221007C00026500 | 2022-09-30 3:59PM EDT | 26.50 | 0.30 | 0.31 | 0.32 | -0.35 | -53.85% | 4,458 | 1,148 | 46.29% |
| INTC221007C00027000 | 2022-09-30 3:59PM EDT | 27.00 | 0.18 | 0.17 | 0.18 | -0.26 | -59.09% | 2,734 | 2,434 | 44.92% |
| INTC221007C00027500 | 2022-09-30 3:57PM EDT | 27.50 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 1,610 | 1,216 | 44.92% |
| INTC221007C00028000 | 2022-09-30 3:59PM EDT | 28.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 1,777 | 2,249 | 46.48% |
| INTC221007C00028500 | 2022-09-30 3:59PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,469 | 1,441 | 49.22% |
| INTC221007C00029000 | 2022-09-30 3:54PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 585 | 3,264 | 50.78% |
| INTC221007C00029500 | 2022-09-30 3:55PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,127 | 895 | 52.34% |
| INTC221007C00030000 | 2022-09-30 3:54PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,278 | 2,860 | 57.81% |
| INTC221007C00030500 | 2022-09-30 2:24PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 153 | 1,301 | 62.50% |
| INTC221007C00031000 | 2022-09-30 3:53PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 83 | 1,535 | 67.97% |
| INTC221007C00031500 | 2022-09-30 2:23PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 332 | 73.44% |
| INTC221007C00032000 | 2022-09-30 2:36PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 239 | 1,670 | 68.75% |
| INTC221007C00032500 | 2022-09-29 1:55PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 283 | 71.88% |
| INTC221007C00033000 | 2022-09-30 3:35PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 869 | 75.00% |
| INTC221007C00033500 | 2022-09-29 12:09PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 127 | 81.25% |
| INTC221007C00034000 | 2022-09-30 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,016 | 84.38% |
| INTC221007C00034500 | 2022-09-26 3:56PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 235 | 87.50% |
| INTC221007C00035000 | 2022-09-29 2:36PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,222 | 90.63% |
| INTC221007C00036000 | 2022-09-29 12:37PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 297 | 96.88% |
| INTC221007C00037000 | 2022-09-28 9:32AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 106.25% |
| INTC221007C00038000 | 2022-09-23 2:12PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 162 | 112.50% |
| INTC221007C00039000 | 2022-09-23 12:16PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 229 | 118.75% |
| INTC221007C00040000 | 2022-09-23 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 96 | 125.00% |
| INTC221007C00041000 | 2022-09-26 10:29AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 131.25% |
| INTC221007C00042000 | 2022-09-19 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 137.50% |
| INTC221007C00043000 | 2022-09-19 3:49PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 89 | 143.75% |
| INTC221007C00044000 | 2022-09-20 10:22AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 150.00% |
| INTC221007C00045000 | 2022-09-20 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 156.25% |
| INTC221007C00046000 | 2022-09-16 11:02AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| INTC221007C00050000 | 2022-09-22 11:15AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 181.25% |
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 | 212 | 93.75% |
| INTC221007P00020000 | 2022-09-30 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 54 | 81.25% |
| INTC221007P00021000 | 2022-09-30 3:04PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 98 | 76.56% |
| INTC221007P00022000 | 2022-09-30 3:35PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 217 | 66.41% |
| INTC221007P00022500 | 2022-09-30 3:15PM EDT | 22.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 45 | 72 | 62.50% |
| INTC221007P00023000 | 2022-09-30 3:58PM EDT | 23.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 153 | 1,219 | 59.38% |
| INTC221007P00024000 | 2022-09-30 3:54PM EDT | 24.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 402 | 520 | 52.54% |
| INTC221007P00024500 | 2022-09-30 3:54PM EDT | 24.50 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 218 | 1,010 | 50.20% |
| INTC221007P00025000 | 2022-09-30 3:59PM EDT | 25.00 | 0.32 | 0.31 | 0.32 | +0.06 | +23.08% | 2,400 | 1,064 | 48.63% |
| INTC221007P00025500 | 2022-09-30 3:59PM EDT | 25.50 | 0.48 | 0.47 | 0.49 | +0.10 | +26.32% | 922 | 952 | 46.97% |
| INTC221007P00026000 | 2022-09-30 3:59PM EDT | 26.00 | 0.72 | 0.70 | 0.72 | +0.15 | +26.32% | 2,605 | 1,161 | 45.12% |
| INTC221007P00026500 | 2022-09-30 3:59PM EDT | 26.50 | 1.03 | 1.00 | 1.02 | +0.27 | +35.53% | 7,302 | 1,264 | 43.75% |
| INTC221007P00027000 | 2022-09-30 3:59PM EDT | 27.00 | 1.40 | 1.36 | 1.38 | +0.37 | +35.92% | 792 | 1,170 | 41.80% |
| INTC221007P00027500 | 2022-09-30 3:56PM EDT | 27.50 | 1.80 | 1.75 | 1.85 | +0.42 | +30.43% | 150 | 676 | 47.66% |
| INTC221007P00028000 | 2022-09-30 2:48PM EDT | 28.00 | 2.15 | 2.21 | 2.32 | +0.40 | +22.86% | 142 | 717 | 51.76% |
| INTC221007P00028500 | 2022-09-30 3:17PM EDT | 28.50 | 2.60 | 2.68 | 2.80 | +0.36 | +16.07% | 35 | 270 | 55.86% |
| INTC221007P00029000 | 2022-09-30 3:42PM EDT | 29.00 | 3.05 | 3.15 | 3.30 | +0.40 | +15.09% | 53 | 705 | 62.89% |
| INTC221007P00029500 | 2022-09-29 9:30AM EDT | 29.50 | 2.80 | 3.65 | 3.85 | 0.00 | - | 5 | 191 | 54.69% |
| INTC221007P00030000 | 2022-09-30 3:37PM EDT | 30.00 | 4.09 | 4.15 | 4.30 | +0.48 | +13.30% | 53 | 1,464 | 76.17% |
| INTC221007P00030500 | 2022-09-29 3:36PM EDT | 30.50 | 4.21 | 4.65 | 4.80 | +0.12 | +2.93% | 20 | 194 | 82.42% |
| INTC221007P00031000 | 2022-09-30 3:58PM EDT | 31.00 | 5.22 | 5.15 | 5.30 | +0.52 | +11.06% | 51 | 1,511 | 88.67% |
| INTC221007P00031500 | 2022-09-29 3:10PM EDT | 31.50 | 5.25 | 5.65 | 5.80 | 0.00 | - | 1 | 3 | 94.53% |
| INTC221007P00032000 | 2022-09-30 2:47PM EDT | 32.00 | 6.00 | 6.15 | 6.30 | +0.23 | +3.99% | 3 | 607 | 100.00% |
| INTC221007P00032500 | 2022-09-30 2:12PM EDT | 32.50 | 6.35 | 6.65 | 6.80 | +0.80 | +14.41% | 2 | 1 | 105.86% |
| INTC221007P00033000 | 2022-09-28 1:20PM EDT | 33.00 | 5.95 | 7.15 | 7.30 | 0.00 | - | 1 | 6 | 111.33% |
| INTC221007P00033500 | 2022-09-30 10:31AM EDT | 33.50 | 7.10 | 7.60 | 7.80 | +0.50 | +7.58% | 1 | 2 | 116.41% |
| INTC221007P00034000 | 2022-09-29 11:05AM EDT | 34.00 | 7.60 | 8.15 | 8.30 | 0.00 | - | 7 | 188 | 121.88% |
| INTC221007P00035000 | 2022-09-30 3:12PM EDT | 35.00 | 9.07 | 9.15 | 9.30 | +1.02 | +12.67% | 1 | 4 | 132.03% |
| INTC221007P00036000 | 2022-09-28 9:59AM EDT | 36.00 | 9.10 | 10.15 | 10.30 | 0.00 | - | 1 | 14 | 141.41% |
| INTC221007P00037000 | 2022-09-29 2:57PM EDT | 37.00 | 10.75 | 11.10 | 11.35 | 0.00 | - | 1 | 0 | 166.02% |
| INTC221007P00038000 | 2022-09-16 1:41PM EDT | 38.00 | 8.96 | 12.10 | 12.35 | 0.00 | - | 10 | 0 | 175.39% |
| INTC221007P00039000 | 2022-09-09 3:15PM EDT | 39.00 | 7.57 | 13.00 | 13.35 | 0.00 | - | 1 | 0 | 184.38% |
| INTC221007P00040000 | 2022-09-22 11:15AM EDT | 40.00 | 11.95 | 14.15 | 14.30 | 0.00 | - | 2 | 0 | 175.78% |
| INTC221007P00041000 | 2022-08-30 3:42PM EDT | 41.00 | 8.68 | 14.65 | 14.75 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 17.15 | 17.30 | 0.00 | - | 3 | 0 | 198.44% |
| INTC221007P00045000 | 2022-09-12 10:19AM EDT | 45.00 | 13.13 | 19.10 | 19.30 | 0.00 | - | - | 0 | 213.28% |
| INTC221007P00050000 | 2022-09-15 10:20AM EDT | 50.00 | 20.70 | 24.10 | 24.35 | 0.00 | - | 13 | 0 | 266.41% |
© 2022 Yahoo. Tous droits réservés.
