La bourse ferme dans 4 h 7 min
CAC 40
7 056,93 -40,28 (-0,57 %) Euro Stoxx 50
4 137,14 -40,87 (-0,98 %) Dow Jones
33 978,08 +28,68 (+0,08 %) EUR/USD
1,0900 +0,0026 (+0,24 %) Gold future
1 940,60 -5,00 (-0,26 %) BTC-EUR
21 235,88 -381,86 (-1,77 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230217C00015000 | 2023-01-27 10:35AM EST | 15.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| INTC230217C00016000 | 2023-01-26 3:36PM EST | 16.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 0.00% |
| INTC230217C00017000 | 2023-01-25 10:13AM EST | 17.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| INTC230217C00018000 | 2023-01-18 1:33PM EST | 18.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| INTC230217C00019000 | 2023-01-26 3:41PM EST | 19.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 39 | 91 | 0.00% |
| INTC230217C00020000 | 2023-01-27 3:55PM EST | 20.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 15 | 383 | 0.00% |
| INTC230217C00021000 | 2023-01-27 9:40AM EST | 21.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 0.00% |
| INTC230217C00022000 | 2023-01-27 11:26AM EST | 22.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 0.00% |
| INTC230217C00022500 | 2023-01-27 9:58AM EST | 22.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| INTC230217C00023000 | 2023-01-27 12:00PM EST | 23.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 567 | 0.00% |
| INTC230217C00023500 | 2023-01-27 10:46AM EST | 23.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 88 | 256 | 0.00% |
| INTC230217C00024000 | 2023-01-27 3:58PM EST | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 142 | 2,316 | 0.00% |
| INTC230217C00024500 | 2023-01-27 3:13PM EST | 24.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 519 | 0.00% |
| INTC230217C00025000 | 2023-01-27 1:46PM EST | 25.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,282 | 3,431 | 0.00% |
| INTC230217C00025500 | 2023-01-27 1:53PM EST | 25.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 86 | 669 | 0.00% |
| INTC230217C00026000 | 2023-01-27 3:32PM EST | 26.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 993 | 4,064 | 0.00% |
| INTC230217C00026500 | 2023-01-27 2:19PM EST | 26.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 368 | 249 | 0.00% |
| INTC230217C00027000 | 2023-01-27 3:59PM EST | 27.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,870 | 5,290 | 0.00% |
| INTC230217C00027500 | 2023-01-27 3:58PM EST | 27.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8,650 | 1,908 | 0.00% |
| INTC230217C00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,785 | 11,883 | 0.00% |
| INTC230217C00028500 | 2023-01-27 3:58PM EST | 28.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,096 | 2,677 | 1.56% |
| INTC230217C00029000 | 2023-01-27 3:59PM EST | 29.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,256 | 23,136 | 3.13% |
| INTC230217C00029500 | 2023-01-27 3:57PM EST | 29.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,226 | 5,008 | 6.25% |
| INTC230217C00030000 | 2023-01-27 3:59PM EST | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8,766 | 45,731 | 6.25% |
| INTC230217C00030500 | 2023-01-27 3:57PM EST | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 537 | 7,731 | 12.50% |
| INTC230217C00031000 | 2023-01-27 3:59PM EST | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,341 | 7,310 | 12.50% |
| INTC230217C00031500 | 2023-01-27 3:53PM EST | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 267 | 1,237 | 12.50% |
| INTC230217C00032000 | 2023-01-27 3:57PM EST | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,843 | 17,546 | 12.50% |
| INTC230217C00032500 | 2023-01-27 3:39PM EST | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 998 | 12.50% |
| INTC230217C00033000 | 2023-01-27 3:57PM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,003 | 9,664 | 12.50% |
| INTC230217C00033500 | 2023-01-27 3:50PM EST | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 153 | 793 | 25.00% |
| INTC230217C00034000 | 2023-01-27 3:58PM EST | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,954 | 6,592 | 25.00% |
| INTC230217C00035000 | 2023-01-27 3:42PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 794 | 5,823 | 25.00% |
| INTC230217C00036000 | 2023-01-27 1:36PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 922 | 25.00% |
| INTC230217C00037000 | 2023-01-27 2:08PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 384 | 338 | 25.00% |
| INTC230217C00038000 | 2023-01-27 1:04PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 195 | 25.00% |
| INTC230217C00039000 | 2023-01-27 11:20AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 409 | 25.00% |
| INTC230217C00040000 | 2023-01-27 2:39PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 4,401 | 25.00% |
| INTC230217C00045000 | 2023-01-27 10:08AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 50.00% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230217P00015000 | 2023-01-20 10:45AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 1,648 | 50.00% |
| INTC230217P00016000 | 2023-01-26 3:18PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 50.00% |
| INTC230217P00017000 | 2023-01-26 3:42PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 419 | 50.00% |
| INTC230217P00018000 | 2023-01-27 11:02AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 548 | 50.00% |
| INTC230217P00019000 | 2023-01-27 2:43PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 515 | 50.00% |
| INTC230217P00020000 | 2023-01-27 2:42PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,094 | 6,440 | 25.00% |
| INTC230217P00021000 | 2023-01-27 2:59PM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 1,947 | 25.00% |
| INTC230217P00022000 | 2023-01-27 3:34PM EST | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 375 | 12,327 | 25.00% |
| INTC230217P00022500 | 2023-01-27 11:58AM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 393 | 328 | 25.00% |
| INTC230217P00023000 | 2023-01-27 3:37PM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 9,511 | 25.00% |
| INTC230217P00023500 | 2023-01-27 3:05PM EST | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 174 | 611 | 25.00% |
| INTC230217P00024000 | 2023-01-27 3:59PM EST | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,795 | 7,616 | 12.50% |
| INTC230217P00024500 | 2023-01-27 3:50PM EST | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,325 | 982 | 12.50% |
| INTC230217P00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,510 | 16,620 | 12.50% |
| INTC230217P00025500 | 2023-01-27 3:51PM EST | 25.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,578 | 4,994 | 12.50% |
| INTC230217P00026000 | 2023-01-27 3:59PM EST | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,572 | 25,340 | 12.50% |
| INTC230217P00026500 | 2023-01-27 3:59PM EST | 26.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2,453 | 2,172 | 6.25% |
| INTC230217P00027000 | 2023-01-27 3:58PM EST | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6,558 | 16,091 | 6.25% |
| INTC230217P00027500 | 2023-01-27 3:59PM EST | 27.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,321 | 5,353 | 3.13% |
| INTC230217P00028000 | 2023-01-27 3:59PM EST | 28.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,260 | 15,380 | 0.78% |
| INTC230217P00028500 | 2023-01-27 3:57PM EST | 28.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,804 | 2,352 | 0.00% |
| INTC230217P00029000 | 2023-01-27 3:59PM EST | 29.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,514 | 22,064 | 0.00% |
| INTC230217P00029500 | 2023-01-27 3:57PM EST | 29.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 288 | 4,006 | 0.00% |
| INTC230217P00030000 | 2023-01-27 3:56PM EST | 30.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,135 | 17,304 | 0.00% |
| INTC230217P00030500 | 2023-01-27 3:52PM EST | 30.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 180 | 2,191 | 0.00% |
| INTC230217P00031000 | 2023-01-27 3:00PM EST | 31.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 48 | 3,229 | 0.00% |
| INTC230217P00031500 | 2023-01-27 9:35AM EST | 31.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| INTC230217P00032000 | 2023-01-27 1:44PM EST | 32.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 55 | 1,824 | 0.00% |
| INTC230217P00032500 | 2023-01-27 11:43AM EST | 32.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| INTC230217P00033000 | 2023-01-27 3:39PM EST | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 22 | 1,013 | 0.00% |
| INTC230217P00033500 | 2023-01-25 1:02PM EST | 33.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| INTC230217P00034000 | 2023-01-27 3:25PM EST | 34.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 579 | 0.00% |
| INTC230217P00035000 | 2023-01-27 12:29PM EST | 35.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 23 | 455 | 0.00% |
| INTC230217P00036000 | 2023-01-27 11:39AM EST | 36.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 0.00% |
| INTC230217P00037000 | 2023-01-26 10:05AM EST | 37.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| INTC230217P00038000 | 2023-01-27 11:26AM EST | 38.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 35 | 85 | 0.00% |
| INTC230217P00039000 | 2023-01-26 11:44AM EST | 39.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| INTC230217P00040000 | 2023-01-27 10:39AM EST | 40.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| INTC230217P00045000 | 2023-01-27 1:44PM EST | 45.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
