La bourse est fermée
Dow Jones
39 162,83 +50,67 (+0,13 %) Nasdaq
17 766,98 +49,33 (+0,28 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0685 -0,0031 (-0,29 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 130,82 -182,12 (-0,32 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705C00022000 | 2024-06-17 3:56PM EDT | 22.00 | 9.04 | 8.45 | 8.60 | 0.00 | - | - | 1 | 119.92% |
| INTC240705C00024000 | 2024-06-07 9:54AM EDT | 24.00 | 6.75 | 6.45 | 6.55 | 0.00 | - | 3 | 5 | 87.89% |
| INTC240705C00025000 | 2024-06-21 1:45PM EDT | 25.00 | 5.73 | 5.45 | 5.55 | -0.54 | -8.61% | 2 | 54 | 75.39% |
| INTC240705C00026000 | 2024-06-24 12:58PM EDT | 26.00 | 4.65 | 4.45 | 4.55 | -0.13 | -2.72% | 2 | 18 | 62.89% |
| INTC240705C00027000 | 2024-06-21 12:31PM EDT | 27.00 | 3.65 | 3.45 | 3.60 | -0.55 | -13.10% | 1 | 6 | 54.10% |
| INTC240705C00028000 | 2024-06-26 12:54PM EDT | 28.00 | 2.51 | 2.51 | 2.57 | -0.26 | -9.39% | 23 | 21 | 45.90% |
| INTC240705C00028500 | 2024-06-26 12:44PM EDT | 28.50 | 2.08 | 2.05 | 2.09 | -0.23 | -9.96% | 12 | 10 | 40.63% |
| INTC240705C00029000 | 2024-06-26 11:19AM EDT | 29.00 | 1.54 | 1.59 | 1.63 | -0.26 | -14.44% | 2 | 210 | 36.13% |
| INTC240705C00029500 | 2024-06-26 11:17AM EDT | 29.50 | 1.11 | 1.18 | 1.21 | -0.26 | -18.98% | 56 | 196 | 33.01% |
| INTC240705C00030000 | 2024-06-26 1:58PM EDT | 30.00 | 0.84 | 0.83 | 0.84 | -0.17 | -16.83% | 1,578 | 2,321 | 30.57% |
| INTC240705C00030500 | 2024-06-26 1:59PM EDT | 30.50 | 0.56 | 0.55 | 0.56 | -0.14 | -20.00% | 1,595 | 1,796 | 29.88% |
| INTC240705C00031000 | 2024-06-26 1:59PM EDT | 31.00 | 0.35 | 0.34 | 0.35 | -0.14 | -28.00% | 1,958 | 5,700 | 29.49% |
| INTC240705C00031500 | 2024-06-26 1:51PM EDT | 31.50 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 2,352 | 1,556 | 29.49% |
| INTC240705C00032000 | 2024-06-26 1:58PM EDT | 32.00 | 0.12 | 0.12 | 0.13 | -0.08 | -38.10% | 1,377 | 3,080 | 30.47% |
| INTC240705C00032500 | 2024-06-26 1:55PM EDT | 32.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 35 | 1,580 | 31.64% |
| INTC240705C00033000 | 2024-06-26 1:47PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 59 | 3,217 | 34.18% |
| INTC240705C00033500 | 2024-06-26 12:24PM EDT | 33.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 7 | 237 | 35.55% |
| INTC240705C00034000 | 2024-06-26 1:12PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 107 | 1,889 | 37.89% |
| INTC240705C00034500 | 2024-06-26 11:53AM EDT | 34.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 226 | 41.80% |
| INTC240705C00035000 | 2024-06-26 1:27PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 1,483 | 42.58% |
| INTC240705C00035500 | 2024-06-26 9:45AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 80 | 46.09% |
| INTC240705C00036000 | 2024-06-26 12:51PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 513 | 49.61% |
| INTC240705C00036500 | 2024-06-24 1:13PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 330 | 741 | 50.78% |
| INTC240705C00037000 | 2024-06-26 9:49AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 297 | 53.91% |
| INTC240705C00038000 | 2024-06-25 12:43PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 132 | 213 | 53.13% |
| INTC240705C00039000 | 2024-06-24 3:56PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 290 | 57.81% |
| INTC240705C00040000 | 2024-06-25 9:50AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 440 | 62.50% |
| INTC240705C00041000 | 2024-06-25 11:38AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 684 | 68.75% |
| INTC240705C00042000 | 2024-06-24 12:59PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 63 | 71.88% |
| INTC240705C00045000 | 2024-06-18 9:52AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 202 | 87.50% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240705P00021000 | 2024-06-11 12:44PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 84.38% |
| INTC240705P00022000 | 2024-06-11 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 211 | 75.00% |
| INTC240705P00023000 | 2024-06-13 9:57AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 326 | 65.63% |
| INTC240705P00024000 | 2024-06-12 3:30PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 127 | 56.25% |
| INTC240705P00025000 | 2024-06-25 9:38AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 514 | 53.13% |
| INTC240705P00026000 | 2024-06-26 12:30PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 43.75% |
| INTC240705P00026500 | 2024-06-25 10:29AM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 51 | 42.97% |
| INTC240705P00027000 | 2024-06-26 11:33AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 272 | 37.89% |
| INTC240705P00027500 | 2024-06-26 11:46AM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 854 | 35.55% |
| INTC240705P00028000 | 2024-06-26 2:00PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 839 | 32.03% |
| INTC240705P00028500 | 2024-06-26 1:51PM EDT | 28.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 67 | 358 | 29.30% |
| INTC240705P00029000 | 2024-06-26 1:49PM EDT | 29.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 223 | 1,656 | 28.13% |
| INTC240705P00029500 | 2024-06-26 1:52PM EDT | 29.50 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 1,198 | 1,350 | 26.56% |
| INTC240705P00030000 | 2024-06-26 1:59PM EDT | 30.00 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 1,840 | 4,048 | 25.59% |
| INTC240705P00030500 | 2024-06-26 1:54PM EDT | 30.50 | 0.54 | 0.53 | 0.55 | -0.01 | -1.82% | 1,441 | 1,974 | 25.20% |
| INTC240705P00031000 | 2024-06-26 1:49PM EDT | 31.00 | 0.84 | 0.85 | 0.86 | -0.01 | -1.18% | 124 | 2,133 | 25.39% |
| INTC240705P00031500 | 2024-06-26 1:54PM EDT | 31.50 | 1.20 | 1.20 | 1.23 | +0.04 | +3.45% | 11 | 369 | 25.20% |
| INTC240705P00032000 | 2024-06-26 12:35PM EDT | 32.00 | 1.60 | 1.61 | 1.65 | +0.17 | +11.89% | 27 | 275 | 24.61% |
| INTC240705P00032500 | 2024-06-26 12:00PM EDT | 32.50 | 2.08 | 2.06 | 2.13 | +0.18 | +9.47% | 29 | 66 | 27.34% |
| INTC240705P00033000 | 2024-06-26 1:54PM EDT | 33.00 | 2.57 | 2.54 | 2.58 | +0.12 | +4.90% | 12 | 81 | 0.00% |
| INTC240705P00034000 | 2024-06-26 1:06PM EDT | 34.00 | 3.52 | 3.50 | 3.60 | +0.32 | +10.00% | 5 | 140 | 33.59% |
| INTC240705P00034500 | 2024-06-24 9:42AM EDT | 34.50 | 3.50 | 4.00 | 4.10 | 0.00 | - | 1 | 4 | 37.50% |
| INTC240705P00035000 | 2024-06-26 1:05PM EDT | 35.00 | 4.60 | 4.50 | 4.60 | +0.74 | +19.17% | 2 | 54 | 40.63% |
| INTC240705P00036000 | 2024-06-26 9:55AM EDT | 36.00 | 5.42 | 5.50 | 5.60 | -0.28 | -4.91% | 18 | 3 | 47.66% |
| INTC240705P00038000 | 2024-06-04 9:32AM EDT | 38.00 | 7.52 | 7.50 | 7.60 | 0.00 | - | 1 | 0 | 60.16% |
| INTC240705P00039000 | 2024-06-25 10:07AM EDT | 39.00 | 8.45 | 8.50 | 8.60 | -0.05 | -0.59% | 1 | 1 | 65.63% |
| INTC240705P00042000 | 2024-06-11 10:45AM EDT | 42.00 | 11.55 | 11.50 | 11.60 | +0.55 | +5.00% | 9 | 2 | 82.81% |
