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
1,0677 +0,0005 (+0,04 %) Gold future
2 306,60 +3,70 (+0,16 %) Bitcoin EUR
54 317,91 -2 707,43 (-4,75 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531C00025000 | 2024-04-29 12:08PM EDT | 25.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| INTC240531C00026000 | 2024-04-30 2:38PM EDT | 26.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| INTC240531C00027000 | 2024-04-30 3:29PM EDT | 27.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 128 | 142 | 0.00% |
| INTC240531C00028000 | 2024-04-30 3:06PM EDT | 28.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 60 | 41 | 0.00% |
| INTC240531C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| INTC240531C00030000 | 2024-04-30 3:41PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 273 | 700 | 0.00% |
| INTC240531C00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 386 | 759 | 1.56% |
| INTC240531C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,020 | 8,185 | 6.25% |
| INTC240531C00033000 | 2024-04-30 3:58PM EDT | 33.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 508 | 1,297 | 6.25% |
| INTC240531C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 308 | 1,188 | 12.50% |
| INTC240531C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,870 | 4,474 | 12.50% |
| INTC240531C00036000 | 2024-04-30 3:33PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 1,985 | 12.50% |
| INTC240531C00037000 | 2024-04-30 3:54PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 1,335 | 12.50% |
| INTC240531C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 310 | 25.00% |
| INTC240531C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 1,491 | 25.00% |
| INTC240531C00040000 | 2024-04-30 3:57PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 1,184 | 25.00% |
| INTC240531C00041000 | 2024-04-29 11:00AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 25.00% |
| INTC240531C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 579 | 25.00% |
| INTC240531C00043000 | 2024-04-29 2:10PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 394 | 25.00% |
| INTC240531C00044000 | 2024-04-29 2:37PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 370 | 25.00% |
| INTC240531C00045000 | 2024-04-30 3:19PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 25.00% |
| INTC240531C00046000 | 2024-04-23 2:25PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| INTC240531C00047000 | 2024-04-29 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 25.00% |
| INTC240531C00050000 | 2024-04-26 12:47PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 50.00% |
| INTC240531C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 151 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240531P00025000 | 2024-04-29 3:42PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 123 | 12.50% |
| INTC240531P00026000 | 2024-04-30 3:46PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 12.50% |
| INTC240531P00027000 | 2024-04-30 3:18PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 220 | 12.50% |
| INTC240531P00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 216 | 876 | 6.25% |
| INTC240531P00029000 | 2024-04-30 3:45PM EDT | 29.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 107 | 630 | 6.25% |
| INTC240531P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 206 | 802 | 1.56% |
| INTC240531P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 171 | 779 | 0.00% |
| INTC240531P00032000 | 2024-04-30 2:53PM EDT | 32.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 487 | 0.00% |
| INTC240531P00033000 | 2024-04-30 2:54PM EDT | 33.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 61 | 1,629 | 0.00% |
| INTC240531P00034000 | 2024-04-30 3:49PM EDT | 34.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 8 | 224 | 0.00% |
| INTC240531P00035000 | 2024-04-30 3:00PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 723 | 0.00% |
| INTC240531P00036000 | 2024-04-26 1:49PM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 23 | 669 | 0.00% |
| INTC240531P00037000 | 2024-04-29 3:29PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 98 | 0.00% |
| INTC240531P00038000 | 2024-04-29 2:49PM EDT | 38.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| INTC240531P00039000 | 2024-04-26 2:36PM EDT | 39.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 18 | 83 | 0.00% |
| INTC240531P00040000 | 2024-04-29 3:07PM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| INTC240531P00041000 | 2024-04-30 9:30AM EDT | 41.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| INTC240531P00042000 | 2024-04-30 3:46PM EDT | 42.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| INTC240531P00043000 | 2024-04-30 11:14AM EDT | 43.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| INTC240531P00044000 | 2024-04-15 10:41AM EDT | 44.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INTC240531P00050000 | 2024-04-26 2:19PM EDT | 50.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
