Marchés français ouverture 2 h 46 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 777,93 -381,23 (-1,05 %) EUR/USD
1,1044 +0,0021 (+0,19 %) HANG SENG
16 992,95 -241,14 (-1,40 %) Bitcoin EUR
51 355,65 +78,26 (+0,15 %)
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 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00010000 | 2024-08-30 1:02PM EDT | 10.00 | 11.60 | 7.05 | 10.50 | 0.00 | - | 1 | 46 | 525.00% |
| INTC240920C00011000 | 2024-09-09 10:11AM EDT | 11.00 | 8.45 | 6.55 | 8.95 | 0.00 | - | 1 | 2 | 384.77% |
| INTC240920C00012000 | 2024-09-10 11:50AM EDT | 12.00 | 6.60 | 5.00 | 8.00 | -1.15 | -14.84% | 1 | 4 | 346.88% |
| INTC240920C00013000 | 2024-09-10 12:36PM EDT | 13.00 | 5.60 | 5.85 | 6.10 | -1.10 | -16.42% | 8 | 3 | 153.91% |
| INTC240920C00014000 | 2024-09-09 1:08PM EDT | 14.00 | 5.31 | 4.40 | 5.55 | 0.00 | - | 1 | 3 | 207.23% |
| INTC240920C00015000 | 2024-09-10 12:28PM EDT | 15.00 | 3.59 | 3.60 | 5.10 | -0.71 | -16.51% | 10 | 288 | 148.05% |
| INTC240920C00015500 | 2024-09-10 3:55PM EDT | 15.50 | 3.30 | 2.90 | 4.40 | -0.20 | -5.71% | 2 | 31 | 103.52% |
| INTC240920C00016000 | 2024-09-10 3:18PM EDT | 16.00 | 2.86 | 2.84 | 3.35 | -0.24 | -7.74% | 27 | 733 | 81.64% |
| INTC240920C00016500 | 2024-09-10 10:09AM EDT | 16.50 | 2.40 | 2.39 | 2.78 | -0.57 | -19.19% | 9 | 27 | 68.56% |
| INTC240920C00017000 | 2024-09-10 3:47PM EDT | 17.00 | 2.06 | 1.90 | 2.37 | -0.24 | -10.43% | 5 | 253 | 65.23% |
| INTC240920C00017500 | 2024-09-10 2:21PM EDT | 17.50 | 1.54 | 1.47 | 1.81 | -0.21 | -12.00% | 183 | 260 | 53.91% |
| INTC240920C00018000 | 2024-09-10 3:51PM EDT | 18.00 | 1.30 | 1.14 | 1.37 | -0.03 | -2.26% | 289 | 1,365 | 53.32% |
| INTC240920C00018500 | 2024-09-10 3:59PM EDT | 18.50 | 0.93 | 0.92 | 0.95 | -0.12 | -11.43% | 1,096 | 918 | 53.91% |
| INTC240920C00019000 | 2024-09-10 3:59PM EDT | 19.00 | 0.65 | 0.63 | 0.65 | -0.09 | -12.16% | 8,293 | 5,662 | 51.86% |
| INTC240920C00019500 | 2024-09-10 3:58PM EDT | 19.50 | 0.42 | 0.40 | 0.43 | -0.08 | -16.00% | 2,319 | 2,655 | 50.59% |
| INTC240920C00020000 | 2024-09-10 3:59PM EDT | 20.00 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 16,620 | 16,979 | 50.20% |
| INTC240920C00020500 | 2024-09-10 3:59PM EDT | 20.50 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 2,895 | 6,557 | 50.00% |
| INTC240920C00021000 | 2024-09-10 3:59PM EDT | 21.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 15,363 | 32,646 | 51.17% |
| INTC240920C00021500 | 2024-09-10 3:33PM EDT | 21.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 473 | 7,999 | 52.73% |
| INTC240920C00022000 | 2024-09-10 3:58PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 563 | 26,105 | 53.13% |
| INTC240920C00022500 | 2024-09-10 1:40PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 269 | 16,094 | 56.25% |
| INTC240920C00023000 | 2024-09-10 3:46PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,261 | 23,196 | 57.03% |
| INTC240920C00023500 | 2024-09-10 12:40PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 3,340 | 64.84% |
| INTC240920C00024000 | 2024-09-10 3:29PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 415 | 13,895 | 67.19% |
| INTC240920C00024500 | 2024-09-09 2:40PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 1,501 | 75.00% |
| INTC240920C00025000 | 2024-09-10 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,403 | 19,597 | 65.63% |
| INTC240920C00025500 | 2024-09-10 3:22PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 876 | 78.13% |
| INTC240920C00026000 | 2024-09-10 3:49PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 715 | 10,802 | 75.00% |
| INTC240920C00026500 | 2024-09-10 10:39AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 118 | 363 | 78.13% |
| INTC240920C00027000 | 2024-09-09 1:07PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 2,652 | 81.25% |
| INTC240920C00028000 | 2024-09-10 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,203 | 90.63% |
| INTC240920C00029000 | 2024-09-09 2:01PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,056 | 96.88% |
| INTC240920C00030000 | 2024-09-09 11:59AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 16,551 | 103.13% |
| INTC240920C00031000 | 2024-09-06 1:32PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 9,713 | 112.50% |
| INTC240920C00032000 | 2024-09-10 3:32PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,809 | 118.75% |
| INTC240920C00033000 | 2024-09-10 11:01AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,436 | 125.00% |
| INTC240920C00034000 | 2024-09-09 9:39AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,021 | 128.13% |
| INTC240920C00035000 | 2024-09-09 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 15,080 | 131.25% |
| INTC240920C00036000 | 2024-09-09 11:42AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,099 | 137.50% |
| INTC240920C00037000 | 2024-09-10 10:31AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,126 | 143.75% |
| INTC240920C00038000 | 2024-09-09 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,049 | 150.00% |
| INTC240920C00039000 | 2024-09-10 1:50PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,788 | 156.25% |
| INTC240920C00040000 | 2024-09-09 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30,897 | 156.25% |
| INTC240920C00041000 | 2024-09-04 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,947 | 162.50% |
| INTC240920C00042000 | 2024-09-09 2:41PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21,647 | 168.75% |
| INTC240920C00043000 | 2024-09-04 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,983 | 175.00% |
| INTC240920C00044000 | 2024-08-27 2:54PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,413 | 175.00% |
| INTC240920C00045000 | 2024-09-09 9:55AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27,983 | 181.25% |
| INTC240920C00047000 | 2024-09-05 12:48PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,903 | 187.50% |
| INTC240920C00050000 | 2024-09-05 12:36PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,378 | 200.00% |
| INTC240920C00055000 | 2024-09-10 1:48PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,860 | 218.75% |
| INTC240920C00060000 | 2024-08-20 11:25AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,340 | 231.25% |
| INTC240920C00065000 | 2024-09-03 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,732 | 250.00% |
| INTC240920C00070000 | 2024-08-19 10:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,873 | 262.50% |
| INTC240920C00075000 | 2024-08-21 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,502 | 268.75% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00010000 | 2024-09-04 10:51AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,775 | 150.00% |
| INTC240920P00011000 | 2024-09-06 10:22AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 641 | 140.63% |
| INTC240920P00012000 | 2024-09-03 1:46PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 308 | 118.75% |
| INTC240920P00013000 | 2024-09-05 11:44AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 348 | 100.00% |
| INTC240920P00014000 | 2024-09-09 3:36PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 471 | 87.50% |
| INTC240920P00015000 | 2024-09-10 3:52PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 96 | 1,790 | 65.63% |
| INTC240920P00015500 | 2024-09-10 1:43PM EDT | 15.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 16 | 1,042 | 68.75% |
| INTC240920P00016000 | 2024-09-10 3:23PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 82 | 1,437 | 63.28% |
| INTC240920P00016500 | 2024-09-10 3:59PM EDT | 16.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 145 | 320 | 59.38% |
| INTC240920P00017000 | 2024-09-10 3:45PM EDT | 17.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 704 | 11,524 | 57.42% |
| INTC240920P00017500 | 2024-09-10 3:53PM EDT | 17.50 | 0.20 | 0.15 | 0.17 | +0.02 | +11.11% | 932 | 1,577 | 53.91% |
| INTC240920P00018000 | 2024-09-10 3:57PM EDT | 18.00 | 0.28 | 0.25 | 0.27 | -0.01 | -3.45% | 1,504 | 16,547 | 51.95% |
| INTC240920P00018500 | 2024-09-10 3:58PM EDT | 18.50 | 0.42 | 0.40 | 0.43 | -0.01 | -2.33% | 3,785 | 3,093 | 50.59% |
| INTC240920P00019000 | 2024-09-10 3:50PM EDT | 19.00 | 0.65 | 0.61 | 0.64 | +0.01 | +1.56% | 2,683 | 9,957 | 50.20% |
| INTC240920P00019500 | 2024-09-10 3:59PM EDT | 19.50 | 0.90 | 0.89 | 0.92 | +0.02 | +2.27% | 275 | 3,215 | 49.22% |
| INTC240920P00020000 | 2024-09-10 3:58PM EDT | 20.00 | 1.25 | 1.11 | 1.37 | +0.03 | +2.46% | 664 | 14,774 | 58.59% |
| INTC240920P00020500 | 2024-09-10 3:59PM EDT | 20.50 | 1.62 | 1.49 | 1.75 | -0.01 | -0.61% | 70 | 3,952 | 58.40% |
| INTC240920P00021000 | 2024-09-10 3:49PM EDT | 21.00 | 2.13 | 1.94 | 2.30 | +0.14 | +7.04% | 302 | 11,745 | 51.76% |
| INTC240920P00021500 | 2024-09-10 11:24AM EDT | 21.50 | 2.78 | 2.30 | 2.77 | +0.39 | +16.32% | 17 | 1,187 | 80.08% |
| INTC240920P00022000 | 2024-09-10 2:03PM EDT | 22.00 | 3.22 | 2.90 | 4.15 | +0.36 | +12.59% | 11 | 2,583 | 116.80% |
| INTC240920P00022500 | 2024-09-10 9:30AM EDT | 22.50 | 3.35 | 3.00 | 4.55 | +0.09 | +2.76% | 1 | 291 | 98.05% |
| INTC240920P00023000 | 2024-09-10 3:48PM EDT | 23.00 | 4.06 | 3.95 | 5.05 | +0.06 | +1.50% | 11 | 6,683 | 132.62% |
| INTC240920P00023500 | 2024-09-10 3:42PM EDT | 23.50 | 4.60 | 3.80 | 5.55 | +0.25 | +5.75% | 1 | 50 | 98.83% |
| INTC240920P00024000 | 2024-09-09 10:12AM EDT | 24.00 | 4.60 | 4.95 | 5.10 | 0.00 | - | 29 | 1,152 | 59.38% |
| INTC240920P00024500 | 2024-09-03 12:20PM EDT | 24.50 | 3.95 | 5.40 | 6.55 | 0.00 | - | 1 | 3 | 154.10% |
| INTC240920P00025000 | 2024-09-10 1:53PM EDT | 25.00 | 6.23 | 5.20 | 6.80 | +0.43 | +7.41% | 2 | 2,884 | 196.88% |
| INTC240920P00025500 | 2024-09-05 9:51AM EDT | 25.50 | 5.90 | 5.70 | 7.00 | 0.00 | - | 1 | 8 | 171.68% |
| INTC240920P00026000 | 2024-09-06 3:28PM EDT | 26.00 | 7.25 | 6.05 | 8.05 | +0.25 | +3.57% | 2 | 40 | 95.31% |
| INTC240920P00026500 | 2024-08-30 3:28PM EDT | 26.50 | 4.61 | 6.95 | 8.55 | 0.00 | - | 12 | 0 | 150.00% |
| INTC240920P00027000 | 2024-09-10 3:17PM EDT | 27.00 | 8.25 | 7.35 | 8.95 | +0.35 | +4.43% | 462 | 1,126 | 136.72% |
| INTC240920P00028000 | 2024-09-10 3:18PM EDT | 28.00 | 9.15 | 8.00 | 10.05 | +0.21 | +2.35% | 1,572 | 4,708 | 90.63% |
| INTC240920P00029000 | 2024-09-10 3:18PM EDT | 29.00 | 10.25 | 9.05 | 11.05 | +0.35 | +3.54% | 1,540 | 3,985 | 121.88% |
| INTC240920P00030000 | 2024-09-10 3:19PM EDT | 30.00 | 11.15 | 10.95 | 11.90 | +0.25 | +2.29% | 60 | 317 | 216.80% |
| INTC240920P00031000 | 2024-09-10 3:18PM EDT | 31.00 | 12.15 | 11.20 | 12.85 | +0.25 | +2.10% | 1,970 | 2,795 | 112.50% |
| INTC240920P00032000 | 2024-09-10 3:17PM EDT | 32.00 | 13.25 | 12.40 | 13.75 | +0.33 | +2.55% | 640 | 901 | 157.81% |
| INTC240920P00033000 | 2024-09-09 3:36PM EDT | 33.00 | 13.90 | 13.05 | 14.20 | 0.00 | - | 150 | 206 | 204.69% |
| INTC240920P00034000 | 2024-09-10 3:17PM EDT | 34.00 | 15.15 | 13.95 | 16.15 | +0.25 | +1.68% | 180 | 252 | 157.81% |
| INTC240920P00035000 | 2024-09-10 3:17PM EDT | 35.00 | 16.15 | 15.95 | 17.00 | +0.25 | +1.57% | 650 | 1,725 | 271.68% |
| INTC240920P00036000 | 2024-09-10 9:57AM EDT | 36.00 | 17.05 | 16.65 | 17.90 | +0.05 | +0.29% | 1 | 55 | 244.92% |
| INTC240920P00037000 | 2024-09-10 3:18PM EDT | 37.00 | 18.15 | 17.00 | 19.05 | +0.25 | +1.40% | 1,000 | 1,349 | 143.75% |
| INTC240920P00038000 | 2024-09-06 3:19PM EDT | 38.00 | 18.95 | 18.50 | 20.00 | 0.00 | - | 26 | 64 | 254.30% |
| INTC240920P00039000 | 2024-09-09 3:20PM EDT | 39.00 | 20.00 | 19.85 | 20.85 | 0.00 | - | 35 | 80 | 282.03% |
| INTC240920P00040000 | 2024-09-10 3:18PM EDT | 40.00 | 21.24 | 19.60 | 22.00 | +0.34 | +1.63% | 2,640 | 6,557 | 381.25% |
| INTC240920P00041000 | 2024-08-06 10:35AM EDT | 41.00 | 21.12 | 20.55 | 22.65 | 0.00 | - | 9 | 0 | 344.34% |
| INTC240920P00042000 | 2024-09-10 3:18PM EDT | 42.00 | 23.25 | 21.95 | 24.05 | +0.35 | +1.53% | 2,130 | 4,985 | 402.15% |
| INTC240920P00043000 | 2024-07-25 2:31PM EDT | 43.00 | 11.35 | 21.15 | 22.80 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00044000 | 2024-08-23 10:28AM EDT | 44.00 | 23.22 | 24.90 | 25.10 | 0.00 | - | 1 | 1 | 245.31% |
| INTC240920P00045000 | 2024-09-10 3:17PM EDT | 45.00 | 26.30 | 25.80 | 26.10 | +0.40 | +1.54% | 490 | 639 | 250.00% |
| INTC240920P00047000 | 2024-09-10 3:17PM EDT | 47.00 | 28.25 | 27.40 | 28.35 | +0.35 | +1.25% | 91 | 380 | 332.03% |
| INTC240920P00050000 | 2024-09-10 3:17PM EDT | 50.00 | 31.15 | 30.55 | 31.25 | +0.25 | +0.81% | 340 | 501 | 325.00% |
| INTC240920P00055000 | 2024-07-26 3:30PM EDT | 55.00 | 23.75 | 32.65 | 36.05 | 0.00 | - | 8 | 8 | 259.38% |
| INTC240920P00060000 | 2024-07-23 9:50AM EDT | 60.00 | 26.82 | 38.95 | 40.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00065000 | 2024-08-29 1:14PM EDT | 65.00 | 44.75 | 45.65 | 46.10 | 0.00 | - | 4 | 0 | 331.25% |
| INTC240920P00070000 | 2024-04-11 2:11PM EDT | 70.00 | 32.20 | 39.55 | 40.65 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240920P00075000 | 2024-08-23 10:48AM EDT | 75.00 | 54.35 | 55.90 | 56.45 | 0.00 | - | 20 | 0 | 396.09% |
