La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 616,29 +893,11 (+1,45 %)
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 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220C00020000 | 2024-07-23 2:50PM EDT | 20.00 | 13.55 | 11.65 | 12.30 | 0.00 | - | 2 | 99 | 62.35% |
| INTC241220C00021000 | 2024-07-23 11:43AM EDT | 21.00 | 12.40 | 9.15 | 11.55 | 0.00 | - | 2 | 43 | 71.78% |
| INTC241220C00022000 | 2024-07-25 1:31PM EDT | 22.00 | 10.26 | 9.55 | 11.00 | 0.00 | - | 2 | 89 | 59.62% |
| INTC241220C00023000 | 2024-07-17 10:00AM EDT | 23.00 | 13.20 | 8.95 | 10.05 | 0.00 | - | 1 | 17 | 59.18% |
| INTC241220C00024000 | 2024-07-15 11:04AM EDT | 24.00 | 11.44 | 8.10 | 8.30 | 0.00 | - | 1 | 17 | 49.71% |
| INTC241220C00025000 | 2024-07-25 3:00PM EDT | 25.00 | 7.63 | 7.25 | 8.55 | 0.00 | - | 27 | 455 | 55.71% |
| INTC241220C00026000 | 2024-07-26 3:09PM EDT | 26.00 | 6.62 | 6.15 | 7.80 | -0.78 | -10.54% | 6 | 232 | 51.34% |
| INTC241220C00027000 | 2024-07-26 3:49PM EDT | 27.00 | 5.95 | 4.15 | 6.05 | -0.25 | -4.03% | 5 | 710 | 46.92% |
| INTC241220C00028000 | 2024-07-26 9:43AM EDT | 28.00 | 5.21 | 3.30 | 5.40 | +0.06 | +1.17% | 2 | 153 | 46.41% |
| INTC241220C00029000 | 2024-07-25 1:31PM EDT | 29.00 | 4.95 | 3.70 | 5.25 | 0.00 | - | 6 | 203 | 52.15% |
| INTC241220C00030000 | 2024-07-26 1:14PM EDT | 30.00 | 4.26 | 3.80 | 4.95 | -0.02 | -0.47% | 150 | 2,130 | 54.88% |
| INTC241220C00031000 | 2024-07-26 3:22PM EDT | 31.00 | 3.60 | 3.60 | 3.70 | -0.19 | -5.01% | 11 | 1,068 | 44.78% |
| INTC241220C00032000 | 2024-07-26 2:12PM EDT | 32.00 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 99 | 7,317 | 44.61% |
| INTC241220C00033000 | 2024-07-26 12:34PM EDT | 33.00 | 2.79 | 2.78 | 2.81 | -0.11 | -3.79% | 61 | 3,551 | 44.02% |
| INTC241220C00034000 | 2024-07-26 12:00PM EDT | 34.00 | 2.36 | 2.41 | 2.45 | -0.16 | -6.35% | 62 | 2,422 | 43.95% |
| INTC241220C00035000 | 2024-07-26 3:48PM EDT | 35.00 | 2.07 | 2.08 | 2.12 | 0.00 | - | 240 | 5,626 | 43.75% |
| INTC241220C00036000 | 2024-07-26 2:46PM EDT | 36.00 | 1.80 | 1.60 | 1.83 | +0.04 | +2.27% | 146 | 2,011 | 43.60% |
| INTC241220C00037000 | 2024-07-26 3:11PM EDT | 37.00 | 1.51 | 1.42 | 1.58 | -0.15 | -9.04% | 34 | 1,458 | 43.53% |
| INTC241220C00038000 | 2024-07-26 3:11PM EDT | 38.00 | 1.33 | 1.33 | 1.36 | -0.01 | -0.75% | 319 | 3,186 | 43.48% |
| INTC241220C00039000 | 2024-07-26 3:57PM EDT | 39.00 | 1.13 | 1.14 | 1.17 | -0.08 | -6.61% | 141 | 1,663 | 43.46% |
| INTC241220C00040000 | 2024-07-26 3:58PM EDT | 40.00 | 0.97 | 0.90 | 1.01 | 0.00 | - | 288 | 15,979 | 43.53% |
| INTC241220C00041000 | 2024-07-25 3:47PM EDT | 41.00 | 0.85 | 0.84 | 0.87 | -0.03 | -3.41% | 45 | 1,183 | 43.60% |
| INTC241220C00042000 | 2024-07-26 3:50PM EDT | 42.00 | 0.72 | 0.53 | 0.75 | -0.06 | -7.69% | 5 | 2,007 | 43.70% |
| INTC241220C00043000 | 2024-07-26 12:41PM EDT | 43.00 | 0.64 | 0.24 | 0.68 | -0.07 | -9.86% | 12 | 3,985 | 44.48% |
| INTC241220C00044000 | 2024-07-26 3:41PM EDT | 44.00 | 0.54 | 0.35 | 0.57 | -0.06 | -10.00% | 11 | 507 | 44.19% |
| INTC241220C00045000 | 2024-07-26 3:58PM EDT | 45.00 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 70 | 5,624 | 44.48% |
| INTC241220C00047000 | 2024-07-26 3:29PM EDT | 47.00 | 0.37 | 0.37 | 0.39 | 0.00 | - | 21 | 2,138 | 45.17% |
| INTC241220C00050000 | 2024-07-26 3:56PM EDT | 50.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 232 | 6,225 | 46.48% |
| INTC241220C00055000 | 2024-07-26 2:30PM EDT | 55.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 19 | 2,944 | 49.51% |
| INTC241220C00060000 | 2024-07-26 12:26PM EDT | 60.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 1 | 2,273 | 51.56% |
| INTC241220C00065000 | 2024-07-26 11:15AM EDT | 65.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 39 | 1,415 | 54.30% |
| INTC241220C00070000 | 2024-07-26 2:46PM EDT | 70.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 101 | 6,164 | 56.84% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC241220P00020000 | 2024-07-25 9:31AM EDT | 20.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 100 | 767 | 44.14% |
| INTC241220P00021000 | 2024-07-26 2:03PM EDT | 21.00 | 0.21 | 0.03 | 0.81 | -0.01 | -4.55% | 10 | 170 | 50.78% |
| INTC241220P00022000 | 2024-07-26 11:06AM EDT | 22.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 3 | 803 | 42.48% |
| INTC241220P00023000 | 2024-07-26 2:06PM EDT | 23.00 | 0.42 | 0.40 | 0.60 | 0.00 | - | 2 | 1,883 | 46.58% |
| INTC241220P00024000 | 2024-07-26 9:56AM EDT | 24.00 | 0.55 | 0.35 | 0.57 | -0.01 | -1.79% | 1 | 1,688 | 41.21% |
| INTC241220P00025000 | 2024-07-25 3:59PM EDT | 25.00 | 0.76 | 0.73 | 0.76 | -0.05 | -6.17% | 1 | 4,562 | 40.82% |
| INTC241220P00026000 | 2024-07-26 12:49PM EDT | 26.00 | 0.95 | 0.96 | 0.99 | -0.06 | -5.94% | 101 | 2,739 | 40.43% |
| INTC241220P00027000 | 2024-07-26 2:19PM EDT | 27.00 | 1.27 | 1.23 | 1.26 | -0.01 | -0.78% | 22 | 3,124 | 39.94% |
| INTC241220P00028000 | 2024-07-26 3:43PM EDT | 28.00 | 1.62 | 1.55 | 1.59 | +0.07 | +4.52% | 30 | 1,373 | 39.67% |
| INTC241220P00029000 | 2024-07-26 3:48PM EDT | 29.00 | 1.97 | 1.93 | 1.96 | +0.10 | +5.35% | 58 | 3,004 | 39.26% |
| INTC241220P00030000 | 2024-07-26 3:17PM EDT | 30.00 | 2.44 | 2.35 | 2.39 | -0.06 | -2.40% | 193 | 15,562 | 38.97% |
| INTC241220P00031000 | 2024-07-26 3:03PM EDT | 31.00 | 2.96 | 2.83 | 2.87 | +0.14 | +4.96% | 722 | 3,058 | 38.65% |
| INTC241220P00032000 | 2024-07-26 3:43PM EDT | 32.00 | 3.48 | 3.35 | 3.40 | +0.13 | +3.88% | 137 | 4,459 | 38.31% |
| INTC241220P00033000 | 2024-07-26 3:48PM EDT | 33.00 | 4.00 | 3.95 | 4.00 | +0.10 | +2.56% | 39 | 8,095 | 38.23% |
| INTC241220P00034000 | 2024-07-26 3:00PM EDT | 34.00 | 4.70 | 4.55 | 4.65 | +0.20 | +4.44% | 111 | 1,631 | 38.18% |
| INTC241220P00035000 | 2024-07-26 2:19PM EDT | 35.00 | 5.30 | 4.60 | 6.25 | +0.05 | +0.95% | 36 | 8,363 | 49.95% |
| INTC241220P00036000 | 2024-07-24 10:01AM EDT | 36.00 | 6.00 | 5.95 | 6.05 | +0.57 | +10.50% | 4 | 218 | 37.72% |
| INTC241220P00037000 | 2024-07-25 10:21AM EDT | 37.00 | 7.05 | 6.70 | 6.80 | 0.00 | - | 5 | 172 | 37.35% |
| INTC241220P00038000 | 2024-07-26 9:41AM EDT | 38.00 | 7.74 | 7.50 | 7.60 | +1.30 | +20.19% | 16 | 4,641 | 37.21% |
| INTC241220P00039000 | 2024-07-19 12:31PM EDT | 39.00 | 7.17 | 7.70 | 9.05 | 0.00 | - | 1 | 323 | 47.00% |
| INTC241220P00040000 | 2024-07-26 2:57PM EDT | 40.00 | 9.35 | 8.75 | 9.75 | +0.75 | +8.72% | 61 | 6,318 | 45.04% |
| INTC241220P00041000 | 2024-07-22 11:08AM EDT | 41.00 | 8.75 | 9.05 | 10.60 | 0.00 | - | 605 | 1,185 | 45.02% |
| INTC241220P00042000 | 2024-07-23 10:03AM EDT | 42.00 | 9.55 | 10.70 | 12.10 | 0.00 | - | 302 | 311 | 55.64% |
| INTC241220P00043000 | 2024-07-22 10:09AM EDT | 43.00 | 10.59 | 10.85 | 12.00 | 0.00 | - | 13 | 2,972 | 36.91% |
| INTC241220P00044000 | 2024-07-12 11:51AM EDT | 44.00 | 9.94 | 12.40 | 13.95 | 0.00 | - | - | 25 | 57.91% |
| INTC241220P00045000 | 2024-07-26 1:21PM EDT | 45.00 | 13.70 | 13.15 | 14.75 | +1.40 | +11.38% | 7 | 13 | 56.64% |
| INTC241220P00047000 | 2024-07-19 11:11AM EDT | 47.00 | 14.15 | 15.65 | 16.80 | 0.00 | - | 3 | 250 | 61.57% |
| INTC241220P00050000 | 2024-07-25 2:09PM EDT | 50.00 | 18.80 | 16.65 | 19.25 | +0.40 | +2.17% | 5 | 138 | 55.66% |
| INTC241220P00055000 | 2024-07-26 12:22PM EDT | 55.00 | 23.80 | 23.55 | 25.65 | +4.65 | +24.28% | 5 | 27 | 71.36% |
| INTC241220P00060000 | 2024-07-25 10:19AM EDT | 60.00 | 28.97 | 26.75 | 30.60 | 0.00 | - | 5 | 5 | 97.17% |
| INTC241220P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC241220P00070000 | 2024-05-10 3:59PM EDT | 70.00 | 40.10 | 38.45 | 40.35 | 0.00 | - | 33 | 0 | 85.35% |
