La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 655,40 -322,32 (-1,47 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230317C00013000 | 2023-02-03 2:18PM EST | 13.00 | 17.30 | 17.25 | 17.40 | +0.40 | +2.37% | 26 | 20 | 90.63% |
| INTC230317C00014000 | 2023-02-03 3:40PM EST | 14.00 | 16.20 | 16.25 | 16.40 | +4.45 | +37.87% | 100 | 50 | 81.25% |
| INTC230317C00015000 | 2023-02-03 2:18PM EST | 15.00 | 15.30 | 15.25 | 15.40 | +0.30 | +2.00% | 15 | 17 | 75.00% |
| INTC230317C00016000 | 2023-02-03 3:40PM EST | 16.00 | 14.25 | 14.25 | 14.40 | +2.00 | +16.33% | 105 | 55 | 68.75% |
| INTC230317C00017500 | 2023-02-03 3:40PM EST | 17.50 | 12.75 | 12.75 | 12.90 | +0.21 | +1.67% | 110 | 62 | 59.38% |
| INTC230317C00019000 | 2023-01-27 11:54AM EST | 19.00 | 8.95 | 11.25 | 11.40 | 0.00 | - | 10 | 10 | 51.56% |
| INTC230317C00020000 | 2023-02-03 3:42PM EST | 20.00 | 10.25 | 10.25 | 10.40 | +0.19 | +1.89% | 1,777 | 406 | 67.97% |
| INTC230317C00021000 | 2023-02-03 11:38AM EST | 21.00 | 9.97 | 9.20 | 9.40 | +2.92 | +41.42% | 4 | 4 | 61.13% |
| INTC230317C00022500 | 2023-02-03 3:42PM EST | 22.50 | 7.77 | 7.75 | 7.90 | +1.02 | +15.11% | 3,618 | 1,072 | 51.17% |
| INTC230317C00024000 | 2023-02-03 3:42PM EST | 24.00 | 6.25 | 6.25 | 6.40 | +0.20 | +3.31% | 1,185 | 427 | 41.80% |
| INTC230317C00025000 | 2023-02-03 3:26PM EST | 25.00 | 5.24 | 5.25 | 5.40 | +0.04 | +0.77% | 118 | 3,170 | 35.74% |
| INTC230317C00026000 | 2023-02-03 3:12PM EST | 26.00 | 4.24 | 4.25 | 4.40 | +0.23 | +5.74% | 51 | 1,061 | 29.88% |
| INTC230317C00027500 | 2023-02-03 3:50PM EST | 27.50 | 3.01 | 3.00 | 3.10 | +0.06 | +2.03% | 630 | 28,764 | 30.66% |
| INTC230317C00029000 | 2023-02-03 3:45PM EST | 29.00 | 1.93 | 1.91 | 2.02 | +0.04 | +2.12% | 737 | 5,116 | 31.15% |
| INTC230317C00030000 | 2023-02-03 3:58PM EST | 30.00 | 1.38 | 1.37 | 1.42 | +0.08 | +6.15% | 3,306 | 29,660 | 30.71% |
| INTC230317C00031000 | 2023-02-03 3:58PM EST | 31.00 | 0.91 | 0.91 | 0.96 | +0.06 | +7.06% | 2,600 | 10,037 | 30.66% |
| INTC230317C00032500 | 2023-02-03 3:59PM EST | 32.50 | 0.47 | 0.46 | 0.47 | +0.05 | +11.90% | 8,284 | 21,191 | 29.98% |
| INTC230317C00034000 | 2023-02-03 3:52PM EST | 34.00 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 1,211 | 2,616 | 31.15% |
| INTC230317C00035000 | 2023-02-03 3:59PM EST | 35.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 1,443 | 20,866 | 31.84% |
| INTC230317C00036000 | 2023-02-03 3:27PM EST | 36.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 535 | 555 | 33.01% |
| INTC230317C00037500 | 2023-02-03 2:59PM EST | 37.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 312 | 15,746 | 36.13% |
| INTC230317C00039000 | 2023-02-03 3:57PM EST | 39.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 457 | 37.50% |
| INTC230317C00040000 | 2023-02-03 3:40PM EST | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 816 | 5,980 | 40.63% |
| INTC230317C00042500 | 2023-02-03 3:04PM EST | 42.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 100 | 8,477 | 46.09% |
| INTC230317C00045000 | 2023-01-31 2:25PM EST | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 12,297 | 49.61% |
| INTC230317C00047500 | 2023-02-03 10:18AM EST | 47.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 4,993 | 53.13% |
| INTC230317C00050000 | 2023-02-03 1:55PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 20,050 | 56.25% |
Options de ventepour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230317P00013000 | 2023-01-27 10:22AM EST | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 605 | 101.56% |
| INTC230317P00014000 | 2023-01-27 11:22AM EST | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 228 | 92.97% |
| INTC230317P00015000 | 2023-01-30 11:26AM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 818 | 85.16% |
| INTC230317P00016000 | 2023-01-30 2:11PM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,110 | 78.13% |
| INTC230317P00017500 | 2023-02-03 2:18PM EST | 17.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,355 | 2,921 | 70.31% |
| INTC230317P00019000 | 2023-02-03 2:21PM EST | 19.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 73 | 111 | 60.94% |
| INTC230317P00020000 | 2023-02-03 12:17PM EST | 20.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 9,954 | 56.25% |
| INTC230317P00021000 | 2023-02-03 3:23PM EST | 21.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7 | 682 | 53.13% |
| INTC230317P00022500 | 2023-02-03 3:34PM EST | 22.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 81 | 9,801 | 50.00% |
| INTC230317P00024000 | 2023-02-03 3:57PM EST | 24.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 174 | 1,012 | 43.95% |
| INTC230317P00025000 | 2023-02-03 3:57PM EST | 25.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 627 | 20,932 | 41.41% |
| INTC230317P00026000 | 2023-02-03 3:47PM EST | 26.00 | 0.25 | 0.22 | 0.24 | -0.01 | -3.85% | 224 | 5,310 | 39.75% |
| INTC230317P00027500 | 2023-02-03 3:55PM EST | 27.50 | 0.45 | 0.44 | 0.46 | -0.04 | -8.16% | 1,189 | 25,047 | 37.26% |
| INTC230317P00029000 | 2023-02-03 3:48PM EST | 29.00 | 0.88 | 0.83 | 0.89 | -0.04 | -4.35% | 1,607 | 4,070 | 36.28% |
| INTC230317P00030000 | 2023-02-03 3:55PM EST | 30.00 | 1.27 | 1.26 | 1.31 | -0.05 | -3.79% | 3,526 | 15,478 | 35.89% |
| INTC230317P00031000 | 2023-02-03 3:55PM EST | 31.00 | 1.80 | 1.80 | 1.84 | -0.07 | -3.74% | 816 | 273 | 35.60% |
| INTC230317P00032500 | 2023-02-03 3:52PM EST | 32.50 | 2.89 | 2.82 | 2.90 | -0.16 | -5.25% | 186 | 3,531 | 37.11% |
| INTC230317P00034000 | 2023-02-03 11:39AM EST | 34.00 | 3.60 | 4.10 | 4.20 | -0.75 | -17.24% | 3 | 32 | 41.21% |
| INTC230317P00035000 | 2023-02-03 2:23PM EST | 35.00 | 5.12 | 5.00 | 5.15 | -0.23 | -4.30% | 90 | 5,821 | 45.26% |
| INTC230317P00036000 | 2023-02-01 3:37PM EST | 36.00 | 6.96 | 5.95 | 6.10 | 0.00 | - | 5 | 12 | 48.68% |
| INTC230317P00037500 | 2023-02-03 2:32PM EST | 37.50 | 7.58 | 7.45 | 7.60 | -2.17 | -22.26% | 11 | 1,980 | 52.73% |
| INTC230317P00040000 | 2023-02-03 2:50PM EST | 40.00 | 10.11 | 9.95 | 10.10 | -1.08 | -9.65% | 8 | 1,137 | 63.28% |
| INTC230317P00042500 | 2023-01-06 10:05AM EST | 42.50 | 14.99 | 12.45 | 12.75 | 0.00 | - | 13 | 228 | 76.47% |
| INTC230317P00045000 | 2023-01-06 3:58PM EST | 45.00 | 16.45 | 14.95 | 15.10 | 0.00 | - | 1 | 32 | 81.25% |
| INTC230317P00047500 | 2023-02-02 9:30AM EST | 47.50 | 18.55 | 17.45 | 17.60 | 0.00 | - | 6 | 71 | 89.16% |
| INTC230317P00050000 | 2023-01-23 2:04PM EST | 50.00 | 19.91 | 19.95 | 20.15 | 0.00 | - | 5 | 15 | 97.95% |
© 2023 Yahoo. Tous droits réservés.
