La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0664 -0,0008 (-0,07 %) Gold future
2 299,00 -3,90 (-0,17 %) Bitcoin EUR
56 628,98 -3 398,95 (-5,66 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 25.00 | 11.05 | 5.05 | 5.85 | 0.00 | - | - | 2 | 72.66% |
| INTC240524C00027000 | 2024-04-26 9:49AM EDT | 27.00 | 4.35 | 3.20 | 4.10 | 0.00 | - | 18 | 18 | 63.97% |
| INTC240524C00028000 | 2024-04-30 2:40PM EDT | 28.00 | 2.94 | 2.47 | 3.25 | -1.04 | -26.13% | 4 | 1 | 58.40% |
| INTC240524C00029000 | 2024-04-30 3:45PM EDT | 29.00 | 2.10 | 1.51 | 2.38 | -0.56 | -21.05% | 18 | 42 | 50.49% |
| INTC240524C00030000 | 2024-04-30 3:35PM EDT | 30.00 | 1.45 | 1.25 | 1.55 | -0.46 | -24.08% | 169 | 112 | 42.09% |
| INTC240524C00031000 | 2024-04-30 3:44PM EDT | 31.00 | 0.84 | 0.81 | 1.02 | -0.37 | -30.58% | 544 | 772 | 40.33% |
| INTC240524C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.51 | 0.36 | 0.52 | -0.31 | -37.80% | 1,147 | 2,503 | 35.16% |
| INTC240524C00033000 | 2024-04-30 3:57PM EDT | 33.00 | 0.29 | 0.28 | 0.31 | -0.21 | -42.00% | 430 | 1,308 | 35.84% |
| INTC240524C00034000 | 2024-04-30 3:50PM EDT | 34.00 | 0.17 | 0.16 | 0.23 | -0.10 | -37.04% | 173 | 1,103 | 39.45% |
| INTC240524C00035000 | 2024-04-30 3:31PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 371 | 3,298 | 37.89% |
| INTC240524C00036000 | 2024-04-30 10:33AM EDT | 36.00 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 3 | 1,022 | 39.45% |
| INTC240524C00037000 | 2024-04-30 1:03PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 53 | 1,361 | 41.80% |
| INTC240524C00038000 | 2024-04-30 3:47PM EDT | 38.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 817 | 44.53% |
| INTC240524C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 14 | 559 | 48.83% |
| INTC240524C00040000 | 2024-04-30 3:44PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 269 | 1,226 | 50.78% |
| INTC240524C00041000 | 2024-04-30 3:04PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 59 | 446 | 51.56% |
| INTC240524C00042000 | 2024-04-30 12:39PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 382 | 55.08% |
| INTC240524C00043000 | 2024-04-29 11:54AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 169 | 53.13% |
| INTC240524C00044000 | 2024-04-29 10:40AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 552 | 59.38% |
| INTC240524C00045000 | 2024-04-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 630 | 59.38% |
| INTC240524C00046000 | 2024-04-26 10:41AM EDT | 46.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 42 | 59 | 83.98% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 341 | 87.30% |
| INTC240524C00048000 | 2024-04-25 3:16PM EDT | 48.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 456 | 90.63% |
| INTC240524C00049000 | 2024-04-24 10:18AM EDT | 49.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 4 | 25 | 94.14% |
| INTC240524C00050000 | 2024-04-29 11:37AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 413 | 76.56% |
| INTC240524C00051000 | 2024-04-25 1:32PM EDT | 51.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 5 | 14 | 100.39% |
| INTC240524C00052000 | 2024-04-29 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 103.52% |
| INTC240524C00053000 | 2024-04-23 3:59PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 81.25% |
| INTC240524C00055000 | 2024-04-23 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 623 | 92.19% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 100 | 50 | 125.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 8 | 140 | 42.19% |
| INTC240524P00026000 | 2024-04-30 2:52PM EDT | 26.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 12 | 40 | 39.26% |
| INTC240524P00027000 | 2024-04-30 1:04PM EDT | 27.00 | 0.09 | 0.11 | 0.12 | +0.02 | +28.57% | 28 | 100 | 36.13% |
| INTC240524P00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.24 | 0.24 | 0.27 | +0.10 | +71.43% | 102 | 464 | 36.33% |
| INTC240524P00029000 | 2024-04-30 3:57PM EDT | 29.00 | 0.49 | 0.47 | 0.49 | +0.21 | +75.00% | 177 | 2,518 | 35.16% |
| INTC240524P00030000 | 2024-04-30 3:57PM EDT | 30.00 | 0.85 | 0.64 | 0.96 | +0.30 | +54.55% | 697 | 590 | 38.18% |
| INTC240524P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 1.31 | 1.33 | 1.60 | +0.37 | +39.36% | 1,089 | 2,326 | 41.94% |
| INTC240524P00032000 | 2024-04-30 3:44PM EDT | 32.00 | 1.87 | 1.92 | 2.48 | +0.34 | +22.22% | 119 | 918 | 50.10% |
| INTC240524P00033000 | 2024-04-30 2:54PM EDT | 33.00 | 2.68 | 2.52 | 3.15 | +0.47 | +21.27% | 165 | 408 | 48.44% |
| INTC240524P00034000 | 2024-04-30 2:01PM EDT | 34.00 | 3.45 | 3.65 | 3.80 | +0.48 | +16.16% | 13 | 414 | 41.60% |
| INTC240524P00035000 | 2024-04-30 3:34PM EDT | 35.00 | 4.35 | 4.15 | 5.75 | +0.50 | +12.99% | 3 | 909 | 56.15% |
| INTC240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 5.11 | 5.55 | 6.05 | +0.26 | +5.36% | 9 | 320 | 54.98% |
| INTC240524P00037000 | 2024-04-30 1:56PM EDT | 37.00 | 6.32 | 6.10 | 7.15 | +0.40 | +6.76% | 5 | 398 | 79.39% |
| INTC240524P00038000 | 2024-04-29 3:50PM EDT | 38.00 | 6.82 | 7.10 | 8.15 | 0.00 | - | 4 | 220 | 52.34% |
| INTC240524P00039000 | 2024-04-30 3:21PM EDT | 39.00 | 8.43 | 8.15 | 9.15 | +0.56 | +7.12% | 4 | 201 | 59.77% |
| INTC240524P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 8.64 | 9.15 | 10.15 | 0.00 | - | 1 | 334 | 64.45% |
| INTC240524P00041000 | 2024-04-29 12:59PM EDT | 41.00 | 9.75 | 10.20 | 11.15 | 0.00 | - | 1 | 71 | 71.68% |
| INTC240524P00042000 | 2024-04-29 2:15PM EDT | 42.00 | 10.65 | 11.15 | 12.15 | 0.00 | - | 29 | 54 | 73.24% |
| INTC240524P00043000 | 2024-04-29 12:48PM EDT | 43.00 | 12.10 | 12.15 | 13.05 | +0.51 | +4.40% | 10 | 58 | 70.31% |
| INTC240524P00044000 | 2024-04-26 3:11PM EDT | 44.00 | 12.25 | 13.15 | 14.10 | 0.00 | - | 1 | 31 | 78.13% |
| INTC240524P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 13.38 | 14.50 | 14.80 | 0.00 | - | 2 | 15 | 85.35% |
| INTC240524P00046000 | 2024-04-25 10:09AM EDT | 46.00 | 11.36 | 15.15 | 16.05 | 0.00 | - | 40 | 29 | 81.25% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 47.00 | 9.90 | 16.10 | 17.15 | 0.00 | - | 20 | 94 | 89.06% |
| INTC240524P00048000 | 2024-04-26 1:54PM EDT | 48.00 | 16.40 | 17.15 | 18.10 | 0.00 | - | 1 | 11 | 92.58% |
| INTC240524P00050000 | 2024-04-29 2:44PM EDT | 50.00 | 18.75 | 19.20 | 20.10 | 0.00 | - | 12 | 35 | 102.93% |
