La bourse ferme dans 39 min
CAC 40
5 791,89 +22,50 (+0,39 %) Euro Stoxx 50
3 354,32 +11,76 (+0,35 %) Dow Jones
29 557,43 +296,62 (+1,01 %) EUR/USD
0,9626 +0,0014 (+0,14 %) Gold future
1 643,00 +9,60 (+0,59 %) BTC-EUR
21 009,79 +948,44 (+4,73 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616C00015000 | 2022-09-26 12:35PM EDT | 15.00 | 12.16 | 12.05 | 12.25 | 0.00 | - | 2 | 3 | 50.98% |
| INTC230616C00017500 | 2022-09-27 10:16AM EDT | 17.50 | 10.00 | 9.85 | 10.00 | -0.05 | -0.50% | 2 | 181 | 46.68% |
| INTC230616C00020000 | 2022-09-27 10:25AM EDT | 20.00 | 8.00 | 7.85 | 8.00 | +0.10 | +1.27% | 12 | 300 | 45.00% |
| INTC230616C00022500 | 2022-09-26 1:08PM EDT | 22.50 | 6.20 | 6.00 | 6.20 | 0.00 | - | 16 | 1,722 | 43.12% |
| INTC230616C00025000 | 2022-09-27 10:07AM EDT | 25.00 | 4.56 | 4.40 | 4.60 | -0.09 | -1.94% | 25 | 1,612 | 40.85% |
| INTC230616C00027500 | 2022-09-27 10:16AM EDT | 27.50 | 3.25 | 3.10 | 3.30 | -0.15 | -4.41% | 3 | 676 | 39.16% |
| INTC230616C00030000 | 2022-09-27 10:32AM EDT | 30.00 | 2.21 | 2.18 | 2.28 | -0.14 | -5.96% | 455 | 2,884 | 37.77% |
| INTC230616C00032500 | 2022-09-26 3:37PM EDT | 32.50 | 1.55 | 1.50 | 1.56 | 0.00 | - | 19 | 2,706 | 37.11% |
| INTC230616C00035000 | 2022-09-27 10:26AM EDT | 35.00 | 1.03 | 0.94 | 1.02 | 0.00 | - | 1,298 | 7,056 | 36.23% |
| INTC230616C00037500 | 2022-09-27 9:58AM EDT | 37.50 | 0.67 | 0.64 | 0.67 | -0.02 | -2.90% | 19 | 5,073 | 35.86% |
| INTC230616C00040000 | 2022-09-27 10:09AM EDT | 40.00 | 0.44 | 0.42 | 0.45 | 0.00 | - | 3 | 24,761 | 35.89% |
| INTC230616C00042500 | 2022-09-27 9:42AM EDT | 42.50 | 0.34 | 0.29 | 0.33 | +0.03 | +9.68% | 1 | 11,816 | 36.72% |
| INTC230616C00045000 | 2022-09-27 10:01AM EDT | 45.00 | 0.22 | 0.19 | 0.24 | -0.02 | -8.33% | 3 | 20,446 | 37.31% |
| INTC230616C00047500 | 2022-09-26 10:57AM EDT | 47.50 | 0.17 | 0.13 | 0.17 | 0.00 | - | 103 | 8,281 | 37.60% |
| INTC230616C00050000 | 2022-09-27 10:07AM EDT | 50.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 2 | 21,211 | 38.87% |
| INTC230616C00052500 | 2022-09-23 2:31PM EDT | 52.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 11 | 11,067 | 39.06% |
| INTC230616C00055000 | 2022-09-27 9:36AM EDT | 55.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 9 | 8,917 | 39.84% |
| INTC230616C00057500 | 2022-09-26 1:03PM EDT | 57.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 17 | 3,219 | 41.02% |
| INTC230616C00060000 | 2022-09-26 9:31AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 5,718 | 41.02% |
| INTC230616C00065000 | 2022-09-26 10:24AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 2,672 | 25.00% |
| INTC230616C00070000 | 2022-09-23 2:16PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 305 | 3,786 | 44.53% |
| INTC230616C00075000 | 2022-09-26 10:22AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 4,382 | 47.27% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616P00015000 | 2022-09-26 3:41PM EDT | 15.00 | 0.41 | 0.42 | 0.45 | 0.00 | - | 50 | 62 | 54.00% |
| INTC230616P00017500 | 2022-09-26 1:57PM EDT | 17.50 | 0.76 | 0.72 | 0.78 | 0.00 | - | 1,000 | 1,031 | 50.29% |
| INTC230616P00020000 | 2022-09-27 10:26AM EDT | 20.00 | 1.18 | 1.18 | 1.23 | +0.01 | +0.85% | 31 | 3,332 | 47.27% |
| INTC230616P00022500 | 2022-09-26 2:50PM EDT | 22.50 | 1.85 | 1.81 | 1.91 | 0.00 | - | 1,505 | 2,144 | 44.63% |
| INTC230616P00025000 | 2022-09-26 2:36PM EDT | 25.00 | 2.71 | 2.69 | 2.78 | 0.00 | - | 596 | 15,250 | 41.80% |
| INTC230616P00027500 | 2022-09-27 10:09AM EDT | 27.50 | 3.88 | 3.85 | 4.00 | +0.03 | +0.78% | 27 | 10,036 | 40.28% |
| INTC230616P00030000 | 2022-09-27 10:32AM EDT | 30.00 | 5.37 | 5.30 | 5.40 | +0.15 | +2.87% | 66 | 13,269 | 38.01% |
| INTC230616P00032500 | 2022-09-26 3:55PM EDT | 32.50 | 7.00 | 7.00 | 7.30 | 0.00 | - | 52 | 16,340 | 38.82% |
| INTC230616P00035000 | 2022-09-26 2:36PM EDT | 35.00 | 8.98 | 8.95 | 9.20 | 0.00 | - | 68 | 8,404 | 37.38% |
| INTC230616P00037500 | 2022-09-26 1:11PM EDT | 37.50 | 11.10 | 11.15 | 11.35 | 0.00 | - | 21 | 8,303 | 37.26% |
| INTC230616P00040000 | 2022-09-26 1:57PM EDT | 40.00 | 13.44 | 13.40 | 13.60 | 0.00 | - | 3 | 19,022 | 37.01% |
| INTC230616P00042500 | 2022-09-23 11:34AM EDT | 42.50 | 15.35 | 15.75 | 16.00 | 0.00 | - | 2 | 8,546 | 38.53% |
| INTC230616P00045000 | 2022-09-26 1:52PM EDT | 45.00 | 18.25 | 18.25 | 18.60 | 0.00 | - | 3 | 8,924 | 44.19% |
| INTC230616P00047500 | 2022-09-20 1:02PM EDT | 47.50 | 18.85 | 20.75 | 21.00 | 0.00 | - | 7 | 3,317 | 44.92% |
| INTC230616P00050000 | 2022-09-23 3:35PM EDT | 50.00 | 22.74 | 23.20 | 23.35 | 0.00 | - | 2 | 495 | 43.36% |
| INTC230616P00052500 | 2022-08-11 10:19AM EDT | 52.50 | 16.46 | 20.95 | 21.25 | 0.00 | - | 2 | 213 | 0.00% |
| INTC230616P00055000 | 2022-09-06 11:55AM EDT | 55.00 | 24.03 | 28.20 | 28.35 | 0.00 | - | 6 | 73 | 48.24% |
| INTC230616P00057500 | 2022-09-15 9:53AM EDT | 57.50 | 28.20 | 30.65 | 30.80 | 0.00 | - | 1 | 71 | 48.54% |
| INTC230616P00060000 | 2022-09-15 2:51PM EDT | 60.00 | 31.15 | 33.05 | 33.30 | 0.00 | - | 2 | 3 | 50.59% |
| INTC230616P00065000 | 2022-06-21 9:48AM EDT | 65.00 | 27.64 | 24.60 | 24.90 | 0.00 | - | 7 | 13 | 0.00% |
| INTC230616P00070000 | 2022-08-16 2:38PM EDT | 70.00 | 33.67 | 40.95 | 41.90 | 0.00 | - | 9 | 4 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
