La bourse ferme dans 7 h 38 min
CAC 40
7 186,14 +51,08 (+0,72 %) Euro Stoxx 50
4 199,83 +25,17 (+0,60 %) Dow Jones
33 507,50 -158,80 (-0,47 %) EUR/USD
1,0578 +0,0002 (+0,02 %) Gold future
1 856,80 -9,30 (-0,50 %) Bitcoin EUR
26 824,96 +1 179,49 (+4,60 %)
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’achatpour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231117C00015000 | 2023-09-20 3:37PM EDT | 15.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC231117C00016000 | 2023-06-01 10:34AM EDT | 16.00 | 15.60 | 17.55 | 17.80 | 0.00 | - | 2 | 3 | 0.00% |
| INTC231117C00017000 | 2023-06-15 12:31PM EDT | 17.00 | 19.25 | 16.20 | 16.50 | 0.00 | - | 1 | 3 | 0.00% |
| INTC231117C00018000 | 2023-09-21 10:30AM EDT | 18.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117C00019000 | 2023-06-20 10:15AM EDT | 19.00 | 16.95 | 14.55 | 14.85 | 0.00 | - | 1 | 8 | 0.00% |
| INTC231117C00020000 | 2023-09-28 12:12PM EDT | 20.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC231117C00021000 | 2023-09-12 11:02AM EDT | 21.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC231117C00022000 | 2023-08-28 12:16PM EDT | 22.00 | 11.68 | 12.70 | 12.95 | 0.00 | - | 3 | 63 | 0.00% |
| INTC231117C00023000 | 2023-07-18 1:15PM EDT | 23.00 | 11.65 | 10.20 | 10.30 | 0.00 | - | 7 | 125 | 0.00% |
| INTC231117C00024000 | 2023-09-12 11:04AM EDT | 24.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117C00025000 | 2023-09-28 3:15PM EDT | 25.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC231117C00026000 | 2023-09-12 3:59PM EDT | 26.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231117C00027000 | 2023-09-29 12:17PM EDT | 27.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC231117C00028000 | 2023-09-29 2:42PM EDT | 28.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC231117C00029000 | 2023-09-29 12:48PM EDT | 29.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117C00030000 | 2023-09-29 1:32PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC231117C00031000 | 2023-09-29 11:19AM EDT | 31.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC231117C00032000 | 2023-09-29 3:56PM EDT | 32.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| INTC231117C00033000 | 2023-09-29 1:55PM EDT | 33.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| INTC231117C00034000 | 2023-09-29 3:54PM EDT | 34.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC231117C00035000 | 2023-09-29 3:59PM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| INTC231117C00036000 | 2023-09-29 3:53PM EDT | 36.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 1.56% |
| INTC231117C00037000 | 2023-09-29 3:59PM EDT | 37.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| INTC231117C00038000 | 2023-09-29 3:54PM EDT | 38.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| INTC231117C00039000 | 2023-09-29 3:16PM EDT | 39.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| INTC231117C00040000 | 2023-09-29 3:57PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| INTC231117C00041000 | 2023-09-29 3:56PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| INTC231117C00042000 | 2023-09-29 3:48PM EDT | 42.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| INTC231117C00043000 | 2023-09-29 3:54PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 12.50% |
| INTC231117C00044000 | 2023-09-29 3:56PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC231117C00045000 | 2023-09-29 3:56PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| INTC231117C00046000 | 2023-09-29 2:02PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC231117C00047000 | 2023-09-29 3:57PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231117C00048000 | 2023-09-29 12:50PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTC231117C00049000 | 2023-09-29 9:35AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231117C00050000 | 2023-09-29 10:06AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231117C00055000 | 2023-09-29 11:35AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231117P00015000 | 2023-09-13 10:47AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231117P00016000 | 2023-08-18 10:49AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 94.53% |
| INTC231117P00017000 | 2023-08-28 10:52AM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 82.81% |
| INTC231117P00018000 | 2023-07-31 3:32PM EDT | 18.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 45 | 284 | 91.02% |
| INTC231117P00019000 | 2023-09-20 3:14PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231117P00020000 | 2023-09-27 3:08PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC231117P00021000 | 2023-09-28 10:03AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC231117P00022000 | 2023-09-29 1:03PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC231117P00023000 | 2023-09-28 9:52AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC231117P00024000 | 2023-09-25 12:42PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC231117P00025000 | 2023-09-29 2:02PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC231117P00026000 | 2023-09-29 2:29PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| INTC231117P00027000 | 2023-09-29 2:29PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| INTC231117P00028000 | 2023-09-29 2:10PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTC231117P00029000 | 2023-09-29 3:13PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| INTC231117P00030000 | 2023-09-29 3:45PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| INTC231117P00031000 | 2023-09-29 3:57PM EDT | 31.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| INTC231117P00032000 | 2023-09-29 3:34PM EDT | 32.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| INTC231117P00033000 | 2023-09-29 3:56PM EDT | 33.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| INTC231117P00034000 | 2023-09-29 3:14PM EDT | 34.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| INTC231117P00035000 | 2023-09-29 3:55PM EDT | 35.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 1.56% |
| INTC231117P00036000 | 2023-09-29 3:57PM EDT | 36.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| INTC231117P00037000 | 2023-09-29 2:57PM EDT | 37.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| INTC231117P00038000 | 2023-09-29 3:50PM EDT | 38.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC231117P00039000 | 2023-09-29 10:11AM EDT | 39.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC231117P00040000 | 2023-09-29 10:33AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117P00041000 | 2023-09-29 11:09AM EDT | 41.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117P00042000 | 2023-09-28 11:42AM EDT | 42.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC231117P00043000 | 2023-09-27 9:44AM EDT | 43.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117P00044000 | 2023-09-20 1:23PM EDT | 44.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231117P00045000 | 2023-09-21 2:59PM EDT | 45.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC231117P00046000 | 2023-07-27 9:35AM EDT | 46.00 | 11.50 | 12.55 | 12.95 | 0.00 | - | 1 | 0 | 106.89% |
| INTC231117P00047000 | 2023-09-14 9:45AM EDT | 47.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC231117P00048000 | 2023-09-20 9:37AM EDT | 48.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117P00049000 | 2023-09-07 9:51AM EDT | 49.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC231117P00050000 | 2023-09-19 3:18PM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC231117P00055000 | 2023-09-12 11:43AM EDT | 55.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
