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
21 636,79 -218,37 (-1,00 %)
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’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230421C00013000 | 2023-02-03 2:18PM EST | 13.00 | 17.35 | 17.25 | 17.40 | +1.45 | +9.12% | 15 | 19 | 65.63% |
| INTC230421C00015000 | 2023-02-03 3:31PM EST | 15.00 | 15.30 | 15.25 | 15.40 | +0.30 | +2.00% | 28 | 17 | 56.25% |
| INTC230421C00016000 | 2023-02-03 2:18PM EST | 16.00 | 14.35 | 14.25 | 14.40 | +0.45 | +3.24% | 15 | 18 | 50.00% |
| INTC230421C00017500 | 2023-02-03 2:18PM EST | 17.50 | 12.85 | 12.75 | 12.90 | +0.65 | +5.33% | 30 | 36 | 63.87% |
| INTC230421C00019000 | 2023-01-31 10:16AM EST | 19.00 | 8.70 | 11.25 | 11.40 | 0.00 | - | 5 | 11 | 55.47% |
| INTC230421C00020000 | 2023-02-03 3:40PM EST | 20.00 | 10.30 | 10.25 | 10.40 | +2.60 | +33.77% | 7 | 76 | 50.20% |
| INTC230421C00021000 | 2023-02-03 2:55PM EST | 21.00 | 9.25 | 9.25 | 9.40 | +1.75 | +23.33% | 1 | 113 | 45.12% |
| INTC230421C00022500 | 2023-02-03 12:53PM EST | 22.50 | 8.10 | 7.75 | 7.90 | +1.10 | +15.71% | 76 | 205 | 37.89% |
| INTC230421C00024000 | 2023-02-03 10:11AM EST | 24.00 | 6.37 | 6.30 | 6.55 | +0.10 | +1.59% | 18 | 217 | 39.55% |
| INTC230421C00025000 | 2023-02-03 3:26PM EST | 25.00 | 5.46 | 5.45 | 5.60 | +0.16 | +3.02% | 128 | 2,192 | 36.23% |
| INTC230421C00026000 | 2023-02-03 3:56PM EST | 26.00 | 4.67 | 4.60 | 4.75 | +0.41 | +9.62% | 92 | 1,681 | 35.65% |
| INTC230421C00027500 | 2023-02-03 3:23PM EST | 27.50 | 3.40 | 3.40 | 3.55 | +0.05 | +1.49% | 1,827 | 10,993 | 34.03% |
| INTC230421C00029000 | 2023-02-03 3:26PM EST | 29.00 | 2.42 | 2.39 | 2.50 | +0.11 | +4.76% | 324 | 9,011 | 32.45% |
| INTC230421C00030000 | 2023-02-03 3:56PM EST | 30.00 | 1.86 | 1.84 | 1.89 | +0.10 | +5.68% | 2,448 | 14,343 | 31.25% |
| INTC230421C00031000 | 2023-02-03 3:53PM EST | 31.00 | 1.38 | 1.35 | 1.42 | +0.09 | +6.98% | 1,503 | 6,603 | 30.96% |
| INTC230421C00032500 | 2023-02-03 3:49PM EST | 32.50 | 0.81 | 0.81 | 0.86 | +0.06 | +8.00% | 14,177 | 13,352 | 30.23% |
| INTC230421C00034000 | 2023-02-03 3:58PM EST | 34.00 | 0.47 | 0.46 | 0.50 | +0.08 | +20.51% | 2,856 | 4,463 | 29.93% |
| INTC230421C00035000 | 2023-02-03 3:59PM EST | 35.00 | 0.33 | 0.31 | 0.33 | +0.05 | +17.86% | 1,118 | 14,712 | 29.59% |
| INTC230421C00036000 | 2023-02-03 3:39PM EST | 36.00 | 0.22 | 0.22 | 0.24 | +0.03 | +15.79% | 533 | 5,289 | 30.27% |
| INTC230421C00037500 | 2023-02-03 3:48PM EST | 37.50 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 359 | 5,231 | 31.35% |
| INTC230421C00039000 | 2023-02-03 2:11PM EST | 39.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 13 | 443 | 32.72% |
| INTC230421C00040000 | 2023-02-03 3:18PM EST | 40.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 1,488 | 3,015 | 33.79% |
| INTC230421C00041000 | 2023-02-03 12:20PM EST | 41.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 20 | 565 | 34.38% |
| INTC230421C00042500 | 2023-02-03 11:24AM EST | 42.50 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 700 | 3,659 | 36.72% |
| INTC230421C00044000 | 2023-02-03 9:49AM EST | 44.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 252 | 38.28% |
| INTC230421C00045000 | 2023-02-03 1:01PM EST | 45.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 1,881 | 40.23% |
| INTC230421C00047500 | 2023-02-03 9:54AM EST | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 634 | 46.29% |
| INTC230421C00050000 | 2023-01-31 10:46AM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 3,345 | 44.92% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230421P00013000 | 2023-02-03 3:54PM EST | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 118 | 7,887 | 75.00% |
| INTC230421P00014000 | 2023-01-31 10:01AM EST | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 1,100 | 71.09% |
| INTC230421P00015000 | 2023-01-30 9:58AM EST | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,163 | 64.84% |
| INTC230421P00016000 | 2023-02-03 3:50PM EST | 16.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 2 | 134 | 59.38% |
| INTC230421P00017500 | 2023-02-03 11:44AM EST | 17.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 788 | 54.69% |
| INTC230421P00019000 | 2023-02-03 11:26AM EST | 19.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 128 | 3,949 | 51.17% |
| INTC230421P00020000 | 2023-02-03 12:17PM EST | 20.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 7 | 1,287 | 49.02% |
| INTC230421P00021000 | 2023-02-03 3:32PM EST | 21.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1,257 | 7,822 | 46.09% |
| INTC230421P00022500 | 2023-02-03 12:03PM EST | 22.50 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 14 | 8,893 | 42.58% |
| INTC230421P00024000 | 2023-02-03 3:28PM EST | 24.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 13 | 4,271 | 39.65% |
| INTC230421P00025000 | 2023-02-03 3:54PM EST | 25.00 | 0.31 | 0.30 | 0.32 | -0.02 | -6.06% | 593 | 9,591 | 37.79% |
| INTC230421P00026000 | 2023-02-03 3:54PM EST | 26.00 | 0.44 | 0.43 | 0.45 | -0.09 | -16.98% | 1,151 | 9,236 | 36.28% |
| INTC230421P00027500 | 2023-02-03 3:58PM EST | 27.50 | 0.73 | 0.73 | 0.78 | -0.04 | -5.19% | 931 | 9,642 | 35.16% |
| INTC230421P00029000 | 2023-02-03 3:35PM EST | 29.00 | 1.24 | 1.19 | 1.22 | -0.14 | -10.14% | 378 | 5,649 | 33.23% |
| INTC230421P00030000 | 2023-02-03 3:59PM EST | 30.00 | 1.62 | 1.61 | 1.64 | -0.06 | -3.57% | 1,126 | 8,770 | 32.52% |
| INTC230421P00031000 | 2023-02-03 3:38PM EST | 31.00 | 2.18 | 2.11 | 2.17 | -0.10 | -4.39% | 906 | 1,348 | 32.25% |
| INTC230421P00032500 | 2023-02-03 2:31PM EST | 32.50 | 3.16 | 3.05 | 3.15 | -0.04 | -1.25% | 17 | 5,531 | 32.37% |
| INTC230421P00034000 | 2023-02-03 11:25AM EST | 34.00 | 3.65 | 4.20 | 4.35 | -1.16 | -24.12% | 1 | 283 | 33.89% |
| INTC230421P00035000 | 2023-02-03 3:55PM EST | 35.00 | 5.15 | 5.10 | 5.20 | -0.35 | -6.36% | 5 | 1,291 | 34.72% |
| INTC230421P00036000 | 2023-02-03 12:58PM EST | 36.00 | 5.95 | 6.00 | 6.15 | -2.55 | -30.00% | 2 | 81 | 37.35% |
| INTC230421P00037500 | 2023-01-30 9:41AM EST | 37.50 | 9.90 | 7.45 | 7.60 | 0.00 | - | 2 | 202 | 41.31% |
| INTC230421P00039000 | 2023-01-30 3:06PM EST | 39.00 | 11.40 | 8.90 | 9.15 | 0.00 | - | 5 | 48 | 47.80% |
| INTC230421P00040000 | 2023-02-03 12:35PM EST | 40.00 | 9.67 | 9.95 | 10.15 | -0.63 | -6.12% | 1 | 607 | 50.98% |
| INTC230421P00041000 | 2023-01-26 12:51PM EST | 41.00 | 11.80 | 10.95 | 11.10 | 0.00 | - | 79 | 103 | 52.30% |
| INTC230421P00042500 | 2023-01-26 12:50PM EST | 42.50 | 13.30 | 12.40 | 12.65 | 0.00 | - | 11 | 32 | 53.71% |
| INTC230421P00044000 | 2023-01-26 12:50PM EST | 44.00 | 14.80 | 13.95 | 14.15 | 0.00 | - | 1 | 20 | 58.59% |
| INTC230421P00045000 | 2023-01-20 3:07PM EST | 45.00 | 16.30 | 14.95 | 15.15 | 0.00 | - | 19 | 102 | 61.04% |
| INTC230421P00047500 | 2023-02-02 9:32AM EST | 47.50 | 18.50 | 17.45 | 17.65 | 0.00 | - | 2 | 2 | 66.89% |
| INTC230421P00050000 | 2023-01-26 10:06AM EST | 50.00 | 20.50 | 19.90 | 20.15 | 0.00 | - | 1 | 13 | 71.19% |
© 2023 Yahoo. Tous droits réservés.
