La bourse ferme dans 42 min
CAC 40
7 033,88 -31,51 (-0,45 %) Euro Stoxx 50
4 243,31 -32,89 (-0,77 %) Dow Jones
35 660,97 -58,46 (-0,16 %) EUR/USD
1,1325 +0,0052 (+0,46 %) Gold future
1 782,40 -2,30 (-0,13 %) BTC-EUR
44 807,35 -1 398,89 (-3,03 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:48AM EST. Marché ouvert.
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210C00030000 | 2021-12-01 1:42PM EST | 30.00 | 19.50 | 21.90 | 22.05 | 0.00 | - | - | 2 | 338.28% |
| INTC211210C00035000 | 2021-12-01 1:50PM EST | 35.00 | 14.40 | 16.75 | 17.10 | 0.00 | - | 22 | 22 | 239.84% |
| INTC211210C00040000 | 2021-11-22 11:24AM EST | 40.00 | 10.80 | 11.90 | 12.15 | 0.00 | - | 1 | 2 | 190.23% |
| INTC211210C00042000 | 2021-11-30 11:45AM EST | 42.00 | 6.90 | 9.95 | 10.15 | 0.00 | - | - | 2 | 165.04% |
| INTC211210C00043000 | 2021-12-08 9:51AM EST | 43.00 | 9.50 | 8.90 | 9.00 | -0.40 | -4.04% | 14 | 107 | 133.98% |
| INTC211210C00043500 | 2021-12-06 10:38AM EST | 43.50 | 7.25 | 8.40 | 8.55 | 0.00 | - | 1 | 2 | 131.64% |
| INTC211210C00044000 | 2021-12-07 10:20AM EST | 44.00 | 8.85 | 7.85 | 8.05 | 0.00 | - | 2 | 23 | 120.31% |
| INTC211210C00045000 | 2021-12-08 9:51AM EST | 45.00 | 7.50 | 6.90 | 7.10 | -0.05 | -0.66% | 4 | 82 | 114.84% |
| INTC211210C00045500 | 2021-12-08 9:31AM EST | 45.50 | 6.80 | 6.40 | 6.55 | -1.05 | -13.38% | 1 | 4 | 104.30% |
| INTC211210C00046000 | 2021-12-08 10:20AM EST | 46.00 | 6.20 | 5.90 | 6.05 | -0.70 | -10.14% | 15 | 168 | 97.66% |
| INTC211210C00046500 | 2021-12-07 11:07AM EST | 46.50 | 6.40 | 5.40 | 5.55 | 0.00 | - | 6 | 130 | 90.82% |
| INTC211210C00047000 | 2021-12-07 1:16PM EST | 47.00 | 6.09 | 4.90 | 5.05 | 0.00 | - | 28 | 81 | 83.98% |
| INTC211210C00047500 | 2021-12-07 1:25PM EST | 47.50 | 5.53 | 4.45 | 4.60 | 0.00 | - | 22 | 148 | 82.81% |
| INTC211210C00048000 | 2021-12-08 9:35AM EST | 48.00 | 4.50 | 3.95 | 4.10 | -1.05 | -18.92% | 5 | 643 | 75.59% |
| INTC211210C00048500 | 2021-12-07 10:34AM EST | 48.50 | 4.15 | 3.40 | 3.60 | -0.30 | -6.74% | 1 | 663 | 65.82% |
| INTC211210C00049000 | 2021-12-08 10:15AM EST | 49.00 | 3.25 | 2.91 | 3.00 | -0.55 | -14.47% | 16 | 2,546 | 54.10% |
| INTC211210C00049500 | 2021-12-08 9:57AM EST | 49.50 | 2.92 | 2.43 | 2.72 | -0.43 | -12.84% | 4 | 2,173 | 57.42% |
| INTC211210C00050000 | 2021-12-08 10:32AM EST | 50.00 | 2.05 | 1.96 | 2.06 | -0.55 | -21.15% | 379 | 4,801 | 48.24% |
| INTC211210C00050500 | 2021-12-08 10:25AM EST | 50.50 | 1.74 | 1.55 | 1.64 | -0.25 | -12.56% | 34 | 3,184 | 45.31% |
| INTC211210C00051000 | 2021-12-08 10:29AM EST | 51.00 | 1.15 | 1.15 | 1.18 | -0.50 | -30.30% | 228 | 5,267 | 38.38% |
| INTC211210C00051500 | 2021-12-08 10:32AM EST | 51.50 | 0.77 | 0.76 | 0.77 | -0.45 | -36.89% | 294 | 2,627 | 32.72% |
| INTC211210C00052000 | 2021-12-08 10:33AM EST | 52.00 | 0.48 | 0.47 | 0.48 | -0.43 | -47.25% | 1,457 | 4,005 | 30.76% |
| INTC211210C00052500 | 2021-12-08 10:33AM EST | 52.50 | 0.28 | 0.27 | 0.28 | -0.34 | -54.84% | 2,104 | 10,107 | 29.88% |
| INTC211210C00053000 | 2021-12-08 10:33AM EST | 53.00 | 0.15 | 0.14 | 0.15 | -0.25 | -62.50% | 1,565 | 5,992 | 29.40% |
| INTC211210C00053500 | 2021-12-08 10:31AM EST | 53.50 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 2,111 | 3,196 | 30.86% |
| INTC211210C00054000 | 2021-12-08 10:32AM EST | 54.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 2,143 | 5,965 | 33.20% |
| INTC211210C00054500 | 2021-12-08 10:28AM EST | 54.50 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 863 | 2,784 | 33.20% |
| INTC211210C00055000 | 2021-12-08 10:32AM EST | 55.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,020 | 9,513 | 37.89% |
| INTC211210C00056000 | 2021-12-08 10:33AM EST | 56.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 420 | 7,277 | 43.75% |
| INTC211210C00056500 | 2021-12-08 10:27AM EST | 56.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 59 | 1,687 | 47.66% |
| INTC211210C00057000 | 2021-12-08 10:31AM EST | 57.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 651 | 4,437 | 52.34% |
| INTC211210C00057500 | 2021-12-08 10:07AM EST | 57.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 1,472 | 53.13% |
| INTC211210C00058000 | 2021-12-08 10:14AM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,161 | 50.00% |
| INTC211210C00059000 | 2021-12-08 9:44AM EST | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 480 | 56.25% |
| INTC211210C00060000 | 2021-12-08 10:11AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,118 | 62.50% |
| INTC211210C00061000 | 2021-12-07 3:37PM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 331 | 68.75% |
| INTC211210C00065000 | 2021-12-07 2:08PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 351 | 511 | 93.75% |
| INTC211210C00070000 | 2021-12-07 9:34AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 152 | 118.75% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC211210P00030000 | 2021-11-26 11:03AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 212.50% |
| INTC211210P00035000 | 2021-12-03 1:59PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 575 | 591 | 156.25% |
| INTC211210P00040000 | 2021-12-07 9:50AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 355 | 106.25% |
| INTC211210P00041000 | 2021-12-03 3:54PM EST | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 209 | 96.88% |
| INTC211210P00042000 | 2021-12-07 9:30AM EST | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 87.50% |
| INTC211210P00043000 | 2021-12-07 10:32AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 78.13% |
| INTC211210P00043500 | 2021-12-03 3:21PM EST | 43.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 51 | 228 | 75.00% |
| INTC211210P00044000 | 2021-12-07 9:30AM EST | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 68.75% |
| INTC211210P00045000 | 2021-12-08 10:12AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 508 | 62.50% |
| INTC211210P00045500 | 2021-12-07 3:22PM EST | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 56.25% |
| INTC211210P00046000 | 2021-12-07 3:48PM EST | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 107 | 1,095 | 57.81% |
| INTC211210P00046500 | 2021-12-08 10:18AM EST | 46.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 677 | 56.25% |
| INTC211210P00047000 | 2021-12-08 10:10AM EST | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,959 | 51.56% |
| INTC211210P00047500 | 2021-12-08 10:30AM EST | 47.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 1,114 | 51.56% |
| INTC211210P00048000 | 2021-12-08 10:22AM EST | 48.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 3,291 | 46.88% |
| INTC211210P00048500 | 2021-12-08 9:31AM EST | 48.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 23 | 2,256 | 41.41% |
| INTC211210P00049000 | 2021-12-08 10:28AM EST | 49.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 185 | 2,926 | 38.28% |
| INTC211210P00049500 | 2021-12-08 10:18AM EST | 49.50 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 54 | 2,049 | 35.55% |
| INTC211210P00050000 | 2021-12-08 10:32AM EST | 50.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,948 | 3,675 | 32.03% |
| INTC211210P00050500 | 2021-12-08 10:32AM EST | 50.50 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 410 | 2,868 | 28.91% |
| INTC211210P00051000 | 2021-12-08 10:33AM EST | 51.00 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 571 | 2,392 | 26.95% |
| INTC211210P00051500 | 2021-12-08 10:33AM EST | 51.50 | 0.33 | 0.32 | 0.34 | +0.10 | +43.48% | 733 | 1,873 | 25.29% |
| INTC211210P00052000 | 2021-12-08 10:32AM EST | 52.00 | 0.55 | 0.53 | 0.55 | +0.17 | +44.74% | 2,789 | 2,769 | 23.44% |
| INTC211210P00052500 | 2021-12-08 10:31AM EST | 52.50 | 0.80 | 0.83 | 0.86 | +0.22 | +37.93% | 1,330 | 2,990 | 22.07% |
| INTC211210P00053000 | 2021-12-08 10:32AM EST | 53.00 | 1.23 | 1.18 | 1.19 | +0.33 | +36.67% | 795 | 2,454 | 0.00% |
| INTC211210P00053500 | 2021-12-08 10:11AM EST | 53.50 | 1.29 | 1.50 | 1.67 | +0.05 | +4.03% | 72 | 1,524 | 0.00% |
| INTC211210P00054000 | 2021-12-08 10:32AM EST | 54.00 | 2.14 | 1.99 | 2.17 | +0.49 | +29.70% | 173 | 1,186 | 0.00% |
| INTC211210P00055000 | 2021-12-08 10:29AM EST | 55.00 | 3.00 | 3.00 | 3.15 | +0.32 | +11.94% | 120 | 518 | 0.00% |
| INTC211210P00056000 | 2021-12-07 11:34AM EST | 56.00 | 2.77 | 4.00 | 4.10 | 0.00 | - | 216 | 166 | 0.00% |
| INTC211210P00056500 | 2021-12-07 10:04AM EST | 56.50 | 2.74 | 4.45 | 4.60 | 0.00 | - | 2 | 12 | 0.00% |
| INTC211210P00057000 | 2021-12-08 9:32AM EST | 57.00 | 4.50 | 5.00 | 5.15 | +0.35 | +8.43% | 4 | 52 | 0.00% |
| INTC211210P00057500 | 2021-12-07 10:18AM EST | 57.50 | 4.95 | 5.45 | 5.60 | +0.35 | +7.61% | 1 | 7 | 0.00% |
| INTC211210P00058000 | 2021-12-08 9:32AM EST | 58.00 | 5.50 | 5.95 | 6.10 | +0.30 | +5.77% | 1 | 17 | 0.00% |
| INTC211210P00059000 | 2021-12-07 1:46PM EST | 59.00 | 6.10 | 6.95 | 7.20 | 0.00 | - | 6 | 10 | 0.00% |
| INTC211210P00060000 | 2021-12-07 10:25AM EST | 60.00 | 7.10 | 7.95 | 8.20 | 0.00 | - | 1 | 8 | 0.00% |
| INTC211210P00061000 | 2021-11-19 9:32AM EST | 61.00 | 8.20 | 8.95 | 9.10 | -3.40 | -29.31% | 1 | 1 | 0.00% |
| INTC211210P00065000 | 2021-12-01 3:47PM EST | 65.00 | 15.85 | 12.95 | 13.10 | 0.00 | - | - | 3 | 0.00% |
| INTC211210P00070000 | 2021-12-07 2:44PM EST | 70.00 | 17.15 | 17.95 | 18.15 | 0.00 | - | 3 | 0 | 0.00% |
