La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
34 014,07 +64,66 (+0,19 %) EUR/USD
1,0862 -0,0030 (-0,27 %) Gold future
1 928,50 -1,50 (-0,08 %) BTC-EUR
21 344,38 +3,08 (+0,01 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EST. Marché ouvert.
Options d’achatpour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230127C00015000 | 2023-01-26 3:41PM EST | 15.00 | 14.85 | 12.70 | 12.80 | 0.00 | - | 17 | 13 | 0.00% |
| INTC230127C00016000 | 2023-01-27 9:48AM EST | 16.00 | 11.45 | 11.70 | 11.85 | -2.42 | -17.45% | 3 | 5 | 450.00% |
| INTC230127C00017000 | 2023-01-09 9:52AM EST | 17.00 | 12.30 | 10.70 | 10.80 | 0.00 | - | 6 | 20 | 0.00% |
| INTC230127C00018000 | 2023-01-27 9:48AM EST | 18.00 | 9.45 | 9.70 | 9.80 | -1.40 | -12.90% | 1 | 14 | 0.00% |
| INTC230127C00019000 | 2023-01-27 12:10PM EST | 19.00 | 9.13 | 8.75 | 8.80 | -1.74 | -16.01% | 19 | 37 | 0.00% |
| INTC230127C00020000 | 2023-01-27 10:39AM EST | 20.00 | 8.05 | 7.70 | 7.80 | -1.50 | -15.71% | 7 | 44 | 0.00% |
| INTC230127C00021000 | 2023-01-20 3:09PM EST | 21.00 | 8.00 | 6.75 | 6.80 | 0.00 | - | 10 | 21 | 0.00% |
| INTC230127C00022000 | 2023-01-27 10:39AM EST | 22.00 | 6.05 | 5.70 | 5.85 | +1.60 | +35.96% | 9 | 6 | 209.38% |
| INTC230127C00023000 | 2023-01-09 10:19AM EST | 23.00 | 6.50 | 4.70 | 4.85 | 0.00 | - | 1 | 4 | 175.00% |
| INTC230127C00024000 | 2023-01-27 11:21AM EST | 24.00 | 3.80 | 3.70 | 3.85 | -1.80 | -32.14% | 57 | 157 | 140.63% |
| INTC230127C00024500 | 2023-01-27 11:50AM EST | 24.50 | 3.45 | 3.25 | 3.30 | -1.85 | -34.91% | 19 | 18 | 0.00% |
| INTC230127C00025000 | 2023-01-27 1:04PM EST | 25.00 | 2.79 | 2.74 | 2.81 | -2.31 | -45.29% | 355 | 499 | 0.00% |
| INTC230127C00025500 | 2023-01-27 1:01PM EST | 25.50 | 2.35 | 2.24 | 2.30 | -2.18 | -48.12% | 10 | 79 | 0.00% |
| INTC230127C00026000 | 2023-01-27 12:59PM EST | 26.00 | 1.85 | 1.74 | 1.81 | -2.25 | -54.88% | 703 | 402 | 0.00% |
| INTC230127C00026500 | 2023-01-27 1:03PM EST | 26.50 | 1.30 | 1.27 | 1.29 | -2.35 | -64.38% | 2,272 | 148 | 0.00% |
| INTC230127C00027000 | 2023-01-27 1:06PM EST | 27.00 | 0.77 | 0.77 | 0.80 | -2.40 | -75.71% | 17,603 | 1,534 | 0.00% |
| INTC230127C00027500 | 2023-01-27 1:04PM EST | 27.50 | 0.33 | 0.31 | 0.34 | -2.41 | -87.96% | 17,571 | 1,030 | 14.06% |
| INTC230127C00028000 | 2023-01-27 1:06PM EST | 28.00 | 0.05 | 0.06 | 0.07 | -2.30 | -97.87% | 38,437 | 2,983 | 23.44% |
| INTC230127C00028500 | 2023-01-27 1:03PM EST | 28.50 | 0.03 | 0.02 | 0.03 | -1.87 | -98.42% | 13,319 | 1,655 | 37.50% |
| INTC230127C00029000 | 2023-01-27 1:05PM EST | 29.00 | 0.02 | 0.01 | 0.02 | -1.63 | -98.79% | 8,909 | 13,406 | 50.78% |
| INTC230127C00029500 | 2023-01-27 1:05PM EST | 29.50 | 0.01 | 0.00 | 0.01 | -1.40 | -99.29% | 4,378 | 7,957 | 53.13% |
| INTC230127C00030000 | 2023-01-27 12:59PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -1.08 | -99.08% | 4,808 | 16,166 | 65.63% |
| INTC230127C00030500 | 2023-01-27 1:02PM EST | 30.50 | 0.01 | 0.00 | 0.01 | -0.85 | -98.84% | 569 | 7,708 | 78.13% |
| INTC230127C00031000 | 2023-01-27 1:03PM EST | 31.00 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 1,384 | 11,750 | 87.50% |
| INTC230127C00031500 | 2023-01-27 1:01PM EST | 31.50 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 626 | 6,701 | 100.00% |
| INTC230127C00032000 | 2023-01-27 1:03PM EST | 32.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1,451 | 14,521 | 112.50% |
| INTC230127C00032500 | 2023-01-27 1:00PM EST | 32.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 645 | 10,247 | 125.00% |
| INTC230127C00033000 | 2023-01-27 12:55PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,055 | 14,835 | 131.25% |
| INTC230127C00033500 | 2023-01-27 12:51PM EST | 33.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 406 | 4,926 | 143.75% |
| INTC230127C00034000 | 2023-01-27 12:54PM EST | 34.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 285 | 3,035 | 150.00% |
| INTC230127C00034500 | 2023-01-27 12:32PM EST | 34.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 19 | 2,725 | 162.50% |
| INTC230127C00035000 | 2023-01-27 10:49AM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 7,957 | 175.00% |
| INTC230127C00035500 | 2023-01-27 12:24PM EST | 35.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,430 | 181.25% |
| INTC230127C00036000 | 2023-01-27 9:31AM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,487 | 187.50% |
| INTC230127C00037000 | 2023-01-27 9:30AM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,277 | 212.50% |
| INTC230127C00038000 | 2023-01-26 3:55PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 703 | 225.00% |
| INTC230127C00039000 | 2023-01-26 12:13PM EST | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 919 | 237.50% |
| INTC230127C00040000 | 2023-01-26 3:13PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 212 | 262.50% |
Options de ventepour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230127P00015000 | 2023-01-27 1:05PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 34 | 437.50% |
| INTC230127P00016000 | 2023-01-27 1:05PM EST | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 1,000 | 387.50% |
| INTC230127P00017000 | 2023-01-27 12:09PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 273 | 350.00% |
| INTC230127P00018000 | 2023-01-27 12:09PM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 1,557 | 312.50% |
| INTC230127P00019000 | 2023-01-10 10:43AM EST | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 152 | 275.00% |
| INTC230127P00020000 | 2023-01-26 3:29PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 684 | 250.00% |
| INTC230127P00021000 | 2023-01-24 9:30AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,295 | 212.50% |
| INTC230127P00022000 | 2023-01-26 1:12PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,392 | 181.25% |
| INTC230127P00022500 | 2023-01-26 3:59PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,420 | 162.50% |
| INTC230127P00023000 | 2023-01-27 10:05AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,035 | 150.00% |
| INTC230127P00023500 | 2023-01-27 9:34AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 5,977 | 137.50% |
| INTC230127P00024000 | 2023-01-27 10:23AM EST | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 6,124 | 118.75% |
| INTC230127P00024500 | 2023-01-27 12:52PM EST | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 367 | 3,525 | 106.25% |
| INTC230127P00025000 | 2023-01-27 12:19PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 790 | 6,008 | 90.63% |
| INTC230127P00025500 | 2023-01-27 12:39PM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,526 | 8,385 | 75.00% |
| INTC230127P00026000 | 2023-01-27 12:52PM EST | 26.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8,646 | 10,288 | 62.50% |
| INTC230127P00026500 | 2023-01-27 1:04PM EST | 26.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 12,695 | 7,226 | 51.56% |
| INTC230127P00027000 | 2023-01-27 1:05PM EST | 27.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 34,787 | 9,585 | 40.63% |
| INTC230127P00027500 | 2023-01-27 1:04PM EST | 27.50 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 42,335 | 20,731 | 28.91% |
| INTC230127P00028000 | 2023-01-27 1:06PM EST | 28.00 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57% | 42,966 | 21,703 | 33.59% |
| INTC230127P00028500 | 2023-01-27 1:01PM EST | 28.50 | 0.71 | 0.75 | 0.77 | +0.29 | +69.05% | 6,033 | 12,111 | 55.08% |
| INTC230127P00029000 | 2023-01-27 1:05PM EST | 29.00 | 1.25 | 1.23 | 1.27 | +0.67 | +115.52% | 7,107 | 11,512 | 75.00% |
| INTC230127P00029500 | 2023-01-27 1:04PM EST | 29.50 | 1.71 | 1.69 | 1.75 | +0.96 | +128.00% | 4,948 | 6,029 | 84.38% |
| INTC230127P00030000 | 2023-01-27 1:03PM EST | 30.00 | 2.20 | 2.20 | 2.24 | +1.19 | +117.82% | 7,885 | 12,395 | 101.56% |
| INTC230127P00030500 | 2023-01-27 12:58PM EST | 30.50 | 2.66 | 2.69 | 2.75 | +1.38 | +107.81% | 317 | 2,132 | 117.97% |
| INTC230127P00031000 | 2023-01-27 12:49PM EST | 31.00 | 3.25 | 3.20 | 3.25 | +1.64 | +101.86% | 271 | 1,009 | 135.94% |
| INTC230127P00031500 | 2023-01-27 1:04PM EST | 31.50 | 3.70 | 3.65 | 3.80 | +1.77 | +91.71% | 136 | 380 | 151.56% |
| INTC230127P00032000 | 2023-01-27 12:19PM EST | 32.00 | 4.18 | 4.20 | 4.25 | +1.89 | +82.53% | 244 | 557 | 166.41% |
| INTC230127P00032500 | 2023-01-27 11:22AM EST | 32.50 | 4.75 | 4.70 | 4.75 | +1.96 | +70.25% | 236 | 166 | 180.47% |
| INTC230127P00033000 | 2023-01-27 12:03PM EST | 33.00 | 5.10 | 5.15 | 5.25 | +1.96 | +62.42% | 67 | 112 | 175.00% |
| INTC230127P00033500 | 2023-01-27 10:28AM EST | 33.50 | 5.59 | 5.70 | 5.75 | +1.84 | +49.07% | 3 | 12 | 207.81% |
| INTC230127P00034000 | 2023-01-27 1:04PM EST | 34.00 | 6.18 | 6.20 | 6.25 | +2.13 | +52.59% | 15 | 71 | 220.31% |
| INTC230127P00035000 | 2023-01-27 9:48AM EST | 35.00 | 7.55 | 7.15 | 7.25 | +2.47 | +48.62% | 11 | 16 | 223.44% |
| INTC230127P00036000 | 2023-01-26 3:00PM EST | 36.00 | 6.30 | 8.20 | 8.25 | 0.00 | - | 3 | 11 | 268.75% |
| INTC230127P00037000 | 2023-01-27 10:13AM EST | 37.00 | 9.20 | 9.15 | 9.25 | +1.70 | +22.67% | 2 | 2 | 268.75% |
| INTC230127P00039000 | 2023-01-26 2:38PM EST | 39.00 | 9.39 | 11.20 | 11.25 | 0.00 | - | 1 | 70 | 334.38% |
| INTC230127P00040000 | 2023-01-27 10:13AM EST | 40.00 | 12.20 | 12.20 | 12.25 | +1.75 | +16.75% | 2 | 15 | 354.69% |
© 2023 Yahoo. Tous droits réservés.
