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
62 935,51 +1 086,29 (+1,76 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00015000 | 2024-07-25 10:17AM EDT | 15.00 | 17.21 | 16.90 | 18.45 | 0.00 | - | 6 | 42 | 54.22% |
| INTC260618C00018000 | 2024-07-25 11:55AM EDT | 18.00 | 15.35 | 14.15 | 15.30 | 0.00 | - | 1 | 57 | 50.78% |
| INTC260618C00020000 | 2024-07-24 9:30AM EDT | 20.00 | 15.00 | 13.15 | 13.85 | 0.00 | - | 2 | 322 | 49.22% |
| INTC260618C00023000 | 2024-07-24 9:52AM EDT | 23.00 | 12.60 | 11.50 | 12.05 | 0.00 | - | 2 | 32 | 48.89% |
| INTC260618C00025000 | 2024-07-24 9:30AM EDT | 25.00 | 11.60 | 9.10 | 10.70 | 0.00 | - | 2 | 270 | 46.69% |
| INTC260618C00028000 | 2024-07-24 10:07AM EDT | 28.00 | 8.95 | 8.05 | 9.30 | -0.60 | -6.28% | 10 | 326 | 46.89% |
| INTC260618C00030000 | 2024-07-26 3:14PM EDT | 30.00 | 7.88 | 7.80 | 9.05 | -0.33 | -4.02% | 1,002 | 1,832 | 50.60% |
| INTC260618C00033000 | 2024-07-26 1:20PM EDT | 33.00 | 6.90 | 6.65 | 7.00 | -0.27 | -3.77% | 11 | 1,099 | 44.81% |
| INTC260618C00035000 | 2024-07-26 12:50PM EDT | 35.00 | 6.10 | 5.05 | 6.95 | -0.20 | -3.17% | 6 | 2,284 | 48.40% |
| INTC260618C00038000 | 2024-07-26 11:12AM EDT | 38.00 | 5.16 | 4.95 | 6.70 | -0.24 | -4.44% | 1 | 358 | 51.97% |
| INTC260618C00040000 | 2024-07-26 1:14PM EDT | 40.00 | 4.68 | 4.35 | 4.85 | -0.27 | -5.45% | 2 | 1,185 | 44.17% |
| INTC260618C00043000 | 2024-07-26 11:12AM EDT | 43.00 | 3.80 | 2.91 | 4.05 | -1.90 | -33.33% | 2 | 222 | 43.37% |
| INTC260618C00045000 | 2024-07-26 1:14PM EDT | 45.00 | 3.53 | 3.30 | 3.65 | -0.19 | -5.11% | 1 | 678 | 43.29% |
| INTC260618C00047000 | 2024-07-23 9:50AM EDT | 47.00 | 4.09 | 2.67 | 4.00 | 0.00 | - | 5 | 347 | 47.57% |
| INTC260618C00050000 | 2024-07-26 11:32AM EDT | 50.00 | 2.67 | 2.55 | 3.60 | -0.23 | -7.93% | 3 | 1,693 | 48.07% |
| INTC260618C00055000 | 2024-07-26 3:05PM EDT | 55.00 | 2.12 | 2.10 | 2.64 | -0.03 | -1.40% | 7 | 679 | 46.12% |
| INTC260618C00060000 | 2024-07-26 11:35AM EDT | 60.00 | 1.90 | 1.45 | 1.92 | -0.41 | -17.75% | 3 | 658 | 44.53% |
| INTC260618C00065000 | 2024-07-24 11:44AM EDT | 65.00 | 1.50 | 1.07 | 1.84 | 0.00 | - | 5 | 804 | 47.02% |
| INTC260618C00070000 | 2024-07-26 9:35AM EDT | 70.00 | 1.15 | 1.10 | 1.28 | -0.05 | -4.17% | 16 | 3,072 | 44.92% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00015000 | 2024-07-16 2:34PM EDT | 15.00 | 0.30 | 0.19 | 1.50 | 0.00 | - | 5 | 45 | 56.79% |
| INTC260618P00018000 | 2024-07-25 9:54AM EDT | 18.00 | 0.86 | 0.69 | 1.04 | 0.00 | - | 1 | 655 | 39.89% |
| INTC260618P00020000 | 2024-07-25 9:30AM EDT | 20.00 | 1.26 | 1.16 | 1.49 | 0.00 | - | 1 | 1,488 | 39.11% |
| INTC260618P00023000 | 2024-07-26 10:43AM EDT | 23.00 | 2.04 | 1.34 | 2.21 | +0.08 | +4.08% | 105 | 40 | 36.77% |
| INTC260618P00025000 | 2024-07-25 2:05PM EDT | 25.00 | 2.51 | 2.47 | 2.88 | -0.07 | -2.71% | 100 | 4,593 | 35.94% |
| INTC260618P00028000 | 2024-07-25 2:00PM EDT | 28.00 | 3.82 | 2.39 | 4.10 | 0.00 | - | 3 | 1,916 | 34.84% |
| INTC260618P00030000 | 2024-07-25 10:24AM EDT | 30.00 | 4.85 | 2.95 | 5.05 | -0.10 | -2.02% | 10 | 4,689 | 34.16% |
| INTC260618P00033000 | 2024-07-25 12:40PM EDT | 33.00 | 6.17 | 6.40 | 7.00 | 0.00 | - | 100 | 1,724 | 35.11% |
| INTC260618P00035000 | 2024-07-25 3:23PM EDT | 35.00 | 7.59 | 7.25 | 7.85 | 0.00 | - | 120 | 545 | 32.40% |
| INTC260618P00038000 | 2024-07-09 12:29PM EDT | 38.00 | 8.52 | 9.55 | 10.85 | 0.00 | - | 1 | 757 | 37.46% |
| INTC260618P00040000 | 2024-07-19 12:58PM EDT | 40.00 | 10.00 | 10.65 | 11.30 | 0.00 | - | 5 | 2,829 | 31.09% |
| INTC260618P00043000 | 2024-07-09 12:17PM EDT | 43.00 | 11.65 | 13.05 | 13.95 | 0.00 | - | 100 | 122 | 32.61% |
| INTC260618P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-07-09 9:43AM EDT | 50.00 | 16.70 | 18.10 | 19.70 | 0.00 | - | 1 | 472 | 30.15% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-05-24 9:41AM EDT | 60.00 | 29.68 | 26.50 | 31.50 | 0.00 | - | 10 | 0 | 51.31% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-07-02 10:20AM EDT | 70.00 | 39.36 | 36.60 | 40.95 | 0.00 | - | 14 | 1 | 53.53% |
