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
62 489,69 +1 990,68 (+3,29 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00015000 | 2024-07-26 3:04PM EDT | 15.00 | 18.00 | 17.50 | 19.05 | +0.05 | +0.28% | 4 | 772 | 55.59% |
| INTC261218C00018000 | 2024-07-26 10:19AM EDT | 18.00 | 15.45 | 14.90 | 18.00 | -0.25 | -1.59% | 3 | 31 | 56.03% |
| INTC261218C00020000 | 2024-07-26 2:58PM EDT | 20.00 | 14.15 | 14.00 | 14.45 | +0.05 | +0.35% | 112 | 1,869 | 48.77% |
| INTC261218C00023000 | 2024-07-26 11:59AM EDT | 23.00 | 12.35 | 12.15 | 12.95 | +0.20 | +1.65% | 1 | 145 | 49.81% |
| INTC261218C00025000 | 2024-07-26 3:02PM EDT | 25.00 | 11.14 | 11.05 | 11.40 | -0.16 | -1.42% | 253 | 11,176 | 46.03% |
| INTC261218C00028000 | 2024-07-26 2:41PM EDT | 28.00 | 9.70 | 9.50 | 9.95 | -0.20 | -2.02% | 32 | 506 | 45.48% |
| INTC261218C00030000 | 2024-07-26 3:12PM EDT | 30.00 | 8.80 | 8.75 | 9.05 | -0.40 | -4.35% | 254 | 6,990 | 44.97% |
| INTC261218C00033000 | 2024-07-26 3:35PM EDT | 33.00 | 7.65 | 7.55 | 8.80 | -0.25 | -3.16% | 104 | 2,422 | 49.48% |
| INTC261218C00035000 | 2024-07-26 1:20PM EDT | 35.00 | 7.02 | 6.85 | 7.15 | +0.02 | +0.29% | 147 | 4,467 | 44.06% |
| INTC261218C00038000 | 2024-07-26 1:22PM EDT | 38.00 | 6.30 | 5.90 | 6.25 | +0.20 | +3.28% | 209 | 1,485 | 43.85% |
| INTC261218C00040000 | 2024-07-26 3:41PM EDT | 40.00 | 5.52 | 5.55 | 5.70 | -0.03 | -0.54% | 931 | 15,494 | 43.64% |
| INTC261218C00043000 | 2024-07-26 10:20AM EDT | 43.00 | 4.85 | 4.80 | 5.05 | -0.45 | -8.49% | 69 | 3,459 | 43.79% |
| INTC261218C00045000 | 2024-07-26 3:37PM EDT | 45.00 | 4.50 | 4.35 | 4.60 | 0.00 | - | 204 | 11,791 | 43.53% |
| INTC261218C00047000 | 2024-07-26 11:34AM EDT | 47.00 | 4.10 | 3.95 | 4.25 | -0.10 | -2.38% | 21 | 1,160 | 43.62% |
| INTC261218C00050000 | 2024-07-26 2:21PM EDT | 50.00 | 3.61 | 3.55 | 3.70 | -0.17 | -4.50% | 39 | 5,596 | 43.27% |
| INTC261218C00055000 | 2024-07-26 11:00AM EDT | 55.00 | 2.95 | 2.80 | 3.10 | -0.20 | -6.35% | 2 | 11,206 | 43.72% |
| INTC261218C00060000 | 2024-07-26 2:03PM EDT | 60.00 | 2.44 | 2.39 | 2.87 | -0.01 | -0.41% | 2 | 4,561 | 45.65% |
| INTC261218C00065000 | 2024-07-26 1:25PM EDT | 65.00 | 2.08 | 1.90 | 2.32 | +0.06 | +2.97% | 1 | 918 | 45.07% |
| INTC261218C00070000 | 2024-07-26 3:32PM EDT | 70.00 | 1.68 | 1.66 | 1.80 | -0.02 | -1.18% | 76 | 8,182 | 43.98% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00015000 | 2024-07-25 11:18AM EDT | 15.00 | 0.62 | 0.54 | 0.67 | 0.00 | - | 91 | 289 | 38.77% |
| INTC261218P00018000 | 2024-07-19 10:28AM EDT | 18.00 | 1.10 | 0.90 | 1.20 | +0.13 | +13.40% | 1 | 827 | 37.31% |
| INTC261218P00020000 | 2024-07-26 2:52PM EDT | 20.00 | 1.60 | 1.44 | 1.68 | +0.05 | +3.23% | 1 | 2,540 | 36.54% |
| INTC261218P00023000 | 2024-07-25 10:49AM EDT | 23.00 | 2.66 | 1.50 | 2.61 | 0.00 | - | 1 | 3,298 | 35.65% |
| INTC261218P00025000 | 2024-07-26 3:58PM EDT | 25.00 | 3.18 | 2.82 | 3.30 | -0.02 | -0.62% | 1 | 8,943 | 34.71% |
| INTC261218P00028000 | 2024-07-26 2:58PM EDT | 28.00 | 4.50 | 4.00 | 5.25 | +0.25 | +5.88% | 18 | 11,816 | 37.63% |
| INTC261218P00030000 | 2024-07-26 12:42PM EDT | 30.00 | 5.35 | 5.05 | 5.55 | -0.05 | -0.93% | 14 | 9,677 | 33.09% |
| INTC261218P00033000 | 2024-07-26 3:40PM EDT | 33.00 | 7.12 | 6.45 | 7.20 | +0.07 | +0.99% | 19 | 7,614 | 32.25% |
| INTC261218P00035000 | 2024-07-26 3:01PM EDT | 35.00 | 8.36 | 8.10 | 10.00 | +0.01 | +0.12% | 2 | 11,387 | 39.93% |
| INTC261218P00038000 | 2024-07-26 2:46PM EDT | 38.00 | 10.25 | 10.05 | 10.35 | +1.03 | +11.17% | 187 | 2,138 | 30.70% |
| INTC261218P00040000 | 2024-07-26 10:18AM EDT | 40.00 | 11.70 | 11.30 | 14.00 | +1.10 | +10.38% | 193 | 5,981 | 41.88% |
| INTC261218P00043000 | 2024-07-26 2:50PM EDT | 43.00 | 13.90 | 13.30 | 16.50 | +1.90 | +15.83% | 2 | 2,461 | 42.80% |
| INTC261218P00045000 | 2024-07-24 12:33PM EDT | 45.00 | 14.85 | 13.25 | 15.95 | 0.00 | - | 2 | 495 | 30.96% |
| INTC261218P00047000 | 2024-07-15 10:46AM EDT | 47.00 | 15.05 | 16.20 | 17.50 | 0.00 | - | 20 | 56 | 30.02% |
| INTC261218P00050000 | 2024-07-24 2:42PM EDT | 50.00 | 19.15 | 18.90 | 20.20 | 0.00 | - | 4 | 164 | 30.46% |
| INTC261218P00055000 | 2024-07-22 2:34PM EDT | 55.00 | 22.51 | 23.70 | 25.35 | 0.00 | - | 1 | 5 | 35.03% |
| INTC261218P00060000 | 2024-07-16 2:49PM EDT | 60.00 | 26.20 | 28.10 | 31.10 | 0.00 | - | 12 | 14 | 43.14% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-07-08 9:42AM EDT | 70.00 | 35.75 | 36.55 | 40.95 | 0.00 | - | 1 | 0 | 47.60% |
