La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 112,01 +792,30 (+1,97 %)
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’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00018000 | 2023-11-24 11:30AM EST | 18.00 | 25.95 | 24.90 | 25.10 | 0.00 | - | 1 | 14 | 87.21% |
| INTC240419C00019000 | 2023-11-06 10:37AM EST | 19.00 | 19.35 | 21.90 | 22.70 | 0.00 | - | 2 | 5 | 0.00% |
| INTC240419C00020000 | 2023-11-17 3:59PM EST | 20.00 | 24.20 | 22.45 | 23.20 | 0.00 | - | 1 | 12 | 65.82% |
| INTC240419C00022000 | 2023-11-03 12:32PM EST | 22.00 | 16.75 | 21.85 | 22.45 | 0.00 | - | 4 | 9 | 105.37% |
| INTC240419C00024000 | 2023-11-20 1:03PM EST | 24.00 | 20.95 | 18.85 | 19.40 | 0.00 | - | 3 | 3 | 66.31% |
| INTC240419C00025000 | 2023-12-01 10:49AM EST | 25.00 | 18.65 | 18.00 | 18.55 | 0.00 | - | 5 | 5 | 67.33% |
| INTC240419C00026000 | 2023-10-27 8:54AM EST | 26.00 | 11.00 | 18.25 | 19.25 | 0.00 | - | 6 | 0 | 96.04% |
| INTC240419C00027000 | 2023-10-30 2:42PM EST | 27.00 | 10.00 | 18.30 | 18.80 | 0.00 | - | 4 | 6 | 104.61% |
| INTC240419C00028000 | 2023-11-08 1:21PM EST | 28.00 | 10.95 | 15.25 | 16.00 | 0.00 | - | 1 | 198 | 64.11% |
| INTC240419C00029000 | 2023-11-21 10:50AM EST | 29.00 | 15.55 | 14.10 | 14.95 | 0.00 | - | 4 | 55 | 57.91% |
| INTC240419C00030000 | 2023-12-08 2:18PM EST | 30.00 | 13.57 | 13.15 | 13.55 | +1.45 | +11.96% | 12 | 110 | 50.20% |
| INTC240419C00031000 | 2023-12-04 10:58AM EST | 31.00 | 11.94 | 12.45 | 12.90 | 0.00 | - | 12 | 1,332 | 53.27% |
| INTC240419C00032000 | 2023-12-06 3:13PM EST | 32.00 | 10.30 | 11.40 | 12.20 | 0.00 | - | 1 | 228 | 51.71% |
| INTC240419C00033000 | 2023-12-08 1:56PM EST | 33.00 | 10.80 | 10.25 | 11.15 | +0.92 | +9.31% | 1 | 263 | 53.47% |
| INTC240419C00034000 | 2023-12-08 2:23PM EST | 34.00 | 10.05 | 9.60 | 10.35 | +1.01 | +11.17% | 2 | 414 | 52.37% |
| INTC240419C00035000 | 2023-12-08 12:56PM EST | 35.00 | 9.10 | 8.75 | 9.25 | +1.30 | +16.67% | 8 | 301 | 46.90% |
| INTC240419C00036000 | 2023-12-08 3:57PM EST | 36.00 | 8.33 | 8.20 | 8.45 | +0.53 | +6.79% | 26 | 373 | 45.56% |
| INTC240419C00037000 | 2023-12-07 3:05PM EST | 37.00 | 7.45 | 7.45 | 7.65 | +0.33 | +4.63% | 5 | 2,563 | 43.95% |
| INTC240419C00038000 | 2023-12-08 1:01PM EST | 38.00 | 6.76 | 6.70 | 7.00 | +0.36 | +5.63% | 11 | 2,293 | 43.82% |
| INTC240419C00039000 | 2023-12-08 12:30PM EST | 39.00 | 5.96 | 6.00 | 6.25 | +0.37 | +6.62% | 46 | 1,938 | 42.21% |
| INTC240419C00040000 | 2023-12-08 3:51PM EST | 40.00 | 5.45 | 5.35 | 5.65 | +1.05 | +23.86% | 14 | 1,834 | 41.91% |
| INTC240419C00041000 | 2023-12-08 3:54PM EST | 41.00 | 4.78 | 4.75 | 4.95 | +0.28 | +6.22% | 109 | 5,573 | 40.21% |
| INTC240419C00042000 | 2023-12-08 3:29PM EST | 42.00 | 4.25 | 3.85 | 4.40 | +0.35 | +8.97% | 31 | 4,042 | 39.70% |
| INTC240419C00043000 | 2023-12-08 3:16PM EST | 43.00 | 3.76 | 3.65 | 3.75 | +0.33 | +9.62% | 47 | 3,152 | 37.84% |
| INTC240419C00044000 | 2023-12-08 2:54PM EST | 44.00 | 3.30 | 3.20 | 3.25 | +0.30 | +10.00% | 341 | 1,580 | 37.10% |
| INTC240419C00045000 | 2023-12-08 3:52PM EST | 45.00 | 2.81 | 2.77 | 2.81 | +0.22 | +8.49% | 265 | 2,035 | 36.55% |
| INTC240419C00046000 | 2023-12-08 12:31PM EST | 46.00 | 2.35 | 2.38 | 2.42 | +0.17 | +7.80% | 58 | 2,507 | 36.11% |
| INTC240419C00047000 | 2023-12-08 1:15PM EST | 47.00 | 2.06 | 2.04 | 2.07 | +0.19 | +10.16% | 32 | 4,561 | 35.67% |
| INTC240419C00048000 | 2023-12-08 11:28AM EST | 48.00 | 1.69 | 1.73 | 1.77 | +0.13 | +8.33% | 6 | 2,743 | 35.40% |
| INTC240419C00049000 | 2023-12-08 11:28AM EST | 49.00 | 1.43 | 1.47 | 1.50 | +0.20 | +16.26% | 6 | 2,063 | 35.06% |
| INTC240419C00050000 | 2023-12-08 3:33PM EST | 50.00 | 1.27 | 1.23 | 1.28 | +0.07 | +5.83% | 112 | 6,889 | 34.96% |
| INTC240419C00055000 | 2023-12-08 3:49PM EST | 55.00 | 0.53 | 0.51 | 0.57 | +0.04 | +8.16% | 33 | 2,580 | 34.91% |
| INTC240419C00060000 | 2023-12-08 1:40PM EST | 60.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 6 | 34 | 34.96% |
| INTC240419C00065000 | 2023-12-07 10:29AM EST | 65.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 10 | 88 | 36.72% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00018000 | 2023-11-17 12:23PM EST | 18.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 64.65% |
| INTC240419P00019000 | 2023-11-22 10:12AM EST | 19.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 8 | 62.50% |
| INTC240419P00020000 | 2023-11-29 3:54PM EST | 20.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 10 | 141 | 57.42% |
| INTC240419P00021000 | 2023-11-01 2:34PM EST | 21.00 | 0.16 | 0.06 | 0.07 | 0.00 | - | 5 | 491 | 56.06% |
| INTC240419P00022000 | 2023-12-06 1:12PM EST | 22.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 95 | 53.91% |
| INTC240419P00023000 | 2023-11-21 1:33PM EST | 23.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 10 | 136 | 51.56% |
| INTC240419P00024000 | 2023-11-21 10:37AM EST | 24.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 182 | 397 | 50.20% |
| INTC240419P00025000 | 2023-12-06 2:06PM EST | 25.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 3 | 1,444 | 48.83% |
| INTC240419P00026000 | 2023-12-06 2:07PM EST | 26.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 3 | 375 | 46.88% |
| INTC240419P00027000 | 2023-12-07 3:56PM EST | 27.00 | 0.20 | 0.17 | 0.18 | 0.00 | - | 3 | 510 | 45.41% |
| INTC240419P00028000 | 2023-12-07 2:26PM EST | 28.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 4 | 5,027 | 44.14% |
| INTC240419P00029000 | 2023-12-07 9:54AM EST | 29.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 1 | 482 | 42.58% |
| INTC240419P00030000 | 2023-12-07 10:31AM EST | 30.00 | 0.35 | 0.29 | 0.31 | 0.00 | - | 13 | 2,671 | 41.16% |
| INTC240419P00031000 | 2023-12-07 3:56PM EST | 31.00 | 0.41 | 0.27 | 0.37 | 0.00 | - | 3 | 506 | 39.84% |
| INTC240419P00032000 | 2023-12-07 3:56PM EST | 32.00 | 0.50 | 0.43 | 0.45 | 0.00 | - | 13 | 2,358 | 38.72% |
| INTC240419P00033000 | 2023-12-07 2:09PM EST | 33.00 | 0.60 | 0.44 | 0.55 | 0.00 | - | 3 | 3,999 | 37.74% |
| INTC240419P00034000 | 2023-12-07 12:09PM EST | 34.00 | 0.76 | 0.64 | 0.67 | 0.00 | - | 1 | 3,001 | 36.82% |
| INTC240419P00035000 | 2023-12-08 2:53PM EST | 35.00 | 0.77 | 0.78 | 0.81 | -0.10 | -11.49% | 2 | 6,554 | 35.89% |
| INTC240419P00036000 | 2023-12-07 2:14PM EST | 36.00 | 0.98 | 0.96 | 0.99 | -0.09 | -8.41% | 2 | 1,735 | 35.16% |
| INTC240419P00037000 | 2023-12-08 2:53PM EST | 37.00 | 1.14 | 1.17 | 1.20 | -0.15 | -11.63% | 74 | 2,444 | 34.47% |
| INTC240419P00038000 | 2023-12-08 3:31PM EST | 38.00 | 1.41 | 1.42 | 1.58 | -0.18 | -11.32% | 13 | 8,976 | 35.40% |
| INTC240419P00039000 | 2023-12-08 3:36PM EST | 39.00 | 1.71 | 1.71 | 1.75 | -0.15 | -8.06% | 183 | 1,882 | 33.35% |
| INTC240419P00040000 | 2023-12-08 2:41PM EST | 40.00 | 2.02 | 2.04 | 2.08 | -0.24 | -10.62% | 103 | 15,839 | 32.74% |
| INTC240419P00041000 | 2023-12-07 2:39PM EST | 41.00 | 2.40 | 2.42 | 2.46 | -0.23 | -8.75% | 1 | 1,337 | 32.20% |
| INTC240419P00042000 | 2023-12-08 3:45PM EST | 42.00 | 2.85 | 2.83 | 3.05 | -0.20 | -6.56% | 1,101 | 2,683 | 33.29% |
| INTC240419P00043000 | 2023-12-07 2:02PM EST | 43.00 | 3.65 | 3.30 | 3.40 | 0.00 | - | 15 | 3,386 | 31.53% |
| INTC240419P00044000 | 2023-12-08 11:28AM EST | 44.00 | 3.90 | 3.80 | 3.90 | -0.25 | -6.02% | 10 | 3,032 | 30.79% |
| INTC240419P00045000 | 2023-12-08 3:40PM EST | 45.00 | 4.38 | 4.40 | 4.45 | -0.52 | -10.61% | 1 | 418 | 30.05% |
| INTC240419P00046000 | 2023-12-07 3:17PM EST | 46.00 | 5.25 | 5.00 | 5.10 | 0.00 | - | 198 | 386 | 29.86% |
| INTC240419P00047000 | 2023-12-08 9:45AM EST | 47.00 | 5.86 | 5.45 | 5.75 | +0.81 | +16.04% | 1 | 154 | 29.18% |
| INTC240419P00048000 | 2023-12-04 3:20PM EST | 48.00 | 6.82 | 6.30 | 6.55 | 0.00 | - | 3 | 59 | 29.69% |
| INTC240419P00049000 | 2023-11-14 11:49AM EST | 49.00 | 10.25 | 7.05 | 7.30 | 0.00 | - | 1 | 3 | 29.22% |
| INTC240419P00050000 | 2023-12-06 2:09PM EST | 50.00 | 8.95 | 7.85 | 8.00 | 0.00 | - | 1 | 316 | 27.52% |
| INTC240419P00055000 | 2023-11-16 3:39PM EST | 55.00 | 11.87 | 12.05 | 12.90 | 0.00 | - | - | 0 | 35.47% |
