La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 258,72 +7,16 (+0,04 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616C00022500 | 2022-06-22 2:35PM EDT | 22.50 | 15.64 | 16.35 | 16.70 | 0.00 | - | 2 | 13 | 42.85% |
| INTC230616C00025000 | 2022-06-22 10:47AM EDT | 25.00 | 13.37 | 14.10 | 14.45 | 0.00 | - | 2 | 20 | 40.11% |
| INTC230616C00027500 | 2022-06-10 10:33AM EDT | 27.50 | 13.25 | 12.05 | 12.40 | 0.00 | - | 2 | 61 | 38.97% |
| INTC230616C00030000 | 2022-06-24 3:49PM EDT | 30.00 | 10.10 | 10.15 | 10.45 | +0.65 | +6.88% | 1 | 116 | 37.48% |
| INTC230616C00032500 | 2022-06-24 11:21AM EDT | 32.50 | 8.40 | 8.40 | 8.70 | +0.20 | +2.44% | 2 | 114 | 36.46% |
| INTC230616C00035000 | 2022-06-23 3:58PM EDT | 35.00 | 6.30 | 6.75 | 7.50 | 0.00 | - | 27 | 363 | 38.22% |
| INTC230616C00037500 | 2022-06-24 1:13PM EDT | 37.50 | 5.60 | 5.45 | 5.60 | +0.60 | +12.00% | 20 | 1,220 | 33.67% |
| INTC230616C00040000 | 2022-06-24 3:58PM EDT | 40.00 | 4.30 | 4.20 | 4.50 | +0.40 | +10.26% | 882 | 989 | 33.50% |
| INTC230616C00042500 | 2022-06-24 3:48PM EDT | 42.50 | 3.25 | 3.25 | 3.40 | +0.25 | +8.33% | 7,045 | 1,558 | 32.14% |
| INTC230616C00045000 | 2022-06-24 3:59PM EDT | 45.00 | 2.55 | 2.47 | 2.60 | +0.29 | +12.83% | 107 | 13,247 | 31.63% |
| INTC230616C00047500 | 2022-06-24 3:45PM EDT | 47.50 | 1.81 | 1.82 | 1.94 | +0.20 | +12.42% | 24 | 2,073 | 31.03% |
| INTC230616C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 1.39 | 1.35 | 1.45 | +0.17 | +13.93% | 100 | 18,626 | 30.71% |
| INTC230616C00052500 | 2022-06-24 3:50PM EDT | 52.50 | 1.04 | 0.97 | 1.09 | +0.10 | +10.64% | 57 | 10,241 | 30.59% |
| INTC230616C00055000 | 2022-06-24 3:40PM EDT | 55.00 | 0.77 | 0.72 | 0.80 | +0.05 | +6.94% | 16 | 5,531 | 30.35% |
| INTC230616C00057500 | 2022-06-24 10:47AM EDT | 57.50 | 0.60 | 0.53 | 0.60 | 0.00 | - | 2 | 3,234 | 30.35% |
| INTC230616C00060000 | 2022-06-24 3:05PM EDT | 60.00 | 0.42 | 0.40 | 0.45 | -0.01 | -2.33% | 210 | 905 | 30.37% |
| INTC230616C00065000 | 2022-06-24 2:57PM EDT | 65.00 | 0.24 | 0.22 | 0.35 | -0.03 | -11.11% | 6 | 1,546 | 32.47% |
| INTC230616C00070000 | 2022-06-23 11:09AM EDT | 70.00 | 0.14 | 0.02 | 0.18 | 0.00 | - | 3 | 2,781 | 31.74% |
| INTC230616C00075000 | 2022-06-24 3:25PM EDT | 75.00 | 0.11 | 0.02 | 0.13 | +0.01 | +10.00% | 9 | 2,161 | 32.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC230616P00022500 | 2022-06-23 3:23PM EDT | 22.50 | 0.91 | 0.58 | 0.99 | 0.00 | - | 400 | 676 | 49.98% |
| INTC230616P00025000 | 2022-06-23 1:36PM EDT | 25.00 | 1.28 | 0.95 | 1.14 | 0.00 | - | 11 | 9,320 | 44.46% |
| INTC230616P00027500 | 2022-06-23 2:13PM EDT | 27.50 | 1.79 | 1.29 | 1.44 | 0.00 | - | 93 | 1,258 | 40.72% |
| INTC230616P00030000 | 2022-06-24 9:30AM EDT | 30.00 | 2.28 | 1.85 | 2.01 | -0.15 | -6.17% | 1 | 6,988 | 39.11% |
| INTC230616P00032500 | 2022-06-24 2:42PM EDT | 32.50 | 2.71 | 2.42 | 2.68 | -0.58 | -17.63% | 307 | 3,370 | 37.22% |
| INTC230616P00035000 | 2022-06-24 12:20PM EDT | 35.00 | 3.55 | 3.40 | 3.50 | -0.58 | -14.04% | 5 | 3,983 | 35.41% |
| INTC230616P00037500 | 2022-06-24 3:13PM EDT | 37.50 | 4.61 | 4.45 | 4.55 | -0.59 | -11.35% | 1,482 | 10,447 | 34.09% |
| INTC230616P00040000 | 2022-06-24 1:33PM EDT | 40.00 | 5.85 | 5.70 | 5.90 | -0.85 | -12.69% | 583 | 12,147 | 33.59% |
| INTC230616P00042500 | 2022-06-24 12:18PM EDT | 42.50 | 7.25 | 7.15 | 7.35 | -0.85 | -10.49% | 949 | 8,351 | 32.57% |
| INTC230616P00045000 | 2022-06-23 12:09PM EDT | 45.00 | 10.00 | 8.80 | 9.05 | 0.00 | - | 2 | 8,370 | 32.08% |
| INTC230616P00047500 | 2022-06-22 12:28PM EDT | 47.50 | 11.70 | 10.65 | 10.85 | 0.00 | - | 5 | 3,311 | 31.21% |
| INTC230616P00050000 | 2022-06-23 10:49AM EDT | 50.00 | 13.70 | 12.55 | 12.95 | 0.00 | - | 1 | 466 | 31.67% |
| INTC230616P00052500 | 2022-06-24 12:43PM EDT | 52.50 | 14.82 | 14.70 | 15.00 | -0.83 | -5.30% | 8 | 146 | 30.84% |
| INTC230616P00055000 | 2022-06-21 9:37AM EDT | 55.00 | 18.10 | 16.90 | 17.20 | 0.00 | - | 2 | 203 | 30.52% |
| INTC230616P00057500 | 2022-06-21 2:28PM EDT | 57.50 | 20.19 | 19.25 | 19.70 | 0.00 | - | 1 | 202 | 32.98% |
| INTC230616P00060000 | 2022-06-23 3:44PM EDT | 60.00 | 23.02 | 21.65 | 21.95 | 0.00 | - | 12 | 72 | 32.08% |
| INTC230616P00065000 | 2022-06-21 9:48AM EDT | 65.00 | 27.64 | 26.45 | 27.00 | 0.00 | - | 7 | 13 | 36.84% |
| INTC230616P00070000 | 2022-05-26 1:00PM EDT | 70.00 | 26.85 | 31.45 | 31.90 | 0.00 | - | - | 9 | 38.92% |
