Marchés français ouverture 4 h 20 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 695,04 +353,50 (+0,90 %) EUR/USD
1,0699 -0,0010 (-0,10 %) HANG SENG
17 845,04 +128,57 (+0,73 %) Bitcoin EUR
57 676,54 +668,58 (+1,17 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00020000 | 2024-06-25 12:44PM EDT | 20.00 | 10.88 | 9.30 | 12.05 | 0.00 | - | 2 | 3 | 83.98% |
| INTC240726C00021000 | 2024-06-24 11:23AM EDT | 21.00 | 10.00 | 9.35 | 10.40 | 0.00 | - | 2 | 3 | 98.63% |
| INTC240726C00022000 | 2024-06-18 12:53PM EDT | 22.00 | 8.75 | 8.05 | 10.10 | 0.00 | - | 2 | 4 | 103.42% |
| INTC240726C00024000 | 2024-06-20 10:41AM EDT | 24.00 | 7.66 | 6.40 | 7.85 | 0.00 | - | 1 | 3 | 85.55% |
| INTC240726C00025000 | 2024-06-26 12:36PM EDT | 25.00 | 5.70 | 5.60 | 7.70 | 0.00 | - | 2 | 9 | 99.22% |
| INTC240726C00026000 | 2024-06-27 10:27AM EDT | 26.00 | 5.10 | 4.10 | 5.95 | +0.07 | +1.39% | 10 | 5 | 60.45% |
| INTC240726C00027000 | 2024-06-20 2:56PM EDT | 27.00 | 4.24 | 3.00 | 4.15 | 0.00 | - | 3 | 10 | 56.25% |
| INTC240726C00028000 | 2024-06-27 2:27PM EDT | 28.00 | 3.13 | 2.49 | 3.30 | +0.08 | +2.62% | 15 | 54 | 51.66% |
| INTC240726C00029000 | 2024-06-27 9:31AM EDT | 29.00 | 2.35 | 1.84 | 2.96 | -0.04 | -1.67% | 1 | 61 | 61.82% |
| INTC240726C00030000 | 2024-06-27 2:54PM EDT | 30.00 | 1.89 | 1.88 | 1.95 | -0.03 | -1.56% | 164 | 734 | 48.15% |
| INTC240726C00031000 | 2024-06-27 3:56PM EDT | 31.00 | 1.43 | 1.39 | 1.44 | +0.06 | +4.38% | 576 | 1,264 | 47.31% |
| INTC240726C00032000 | 2024-06-27 3:57PM EDT | 32.00 | 1.04 | 1.02 | 1.06 | +0.01 | +0.97% | 389 | 1,639 | 47.56% |
| INTC240726C00033000 | 2024-06-27 3:59PM EDT | 33.00 | 0.76 | 0.71 | 0.78 | 0.00 | - | 351 | 1,280 | 48.24% |
| INTC240726C00034000 | 2024-06-27 3:56PM EDT | 34.00 | 0.53 | 0.50 | 0.54 | +0.01 | +1.92% | 197 | 912 | 47.95% |
| INTC240726C00035000 | 2024-06-27 3:48PM EDT | 35.00 | 0.37 | 0.35 | 0.38 | +0.02 | +5.71% | 254 | 1,716 | 48.34% |
| INTC240726C00036000 | 2024-06-27 3:07PM EDT | 36.00 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 30 | 518 | 49.61% |
| INTC240726C00037000 | 2024-06-27 3:48PM EDT | 37.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 46 | 426 | 50.39% |
| INTC240726C00038000 | 2024-06-27 1:31PM EDT | 38.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 20 | 642 | 50.59% |
| INTC240726C00039000 | 2024-06-27 3:00PM EDT | 39.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 44 | 874 | 51.76% |
| INTC240726C00040000 | 2024-06-27 2:45PM EDT | 40.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 79 | 3,710 | 54.69% |
| INTC240726C00041000 | 2024-06-27 3:25PM EDT | 41.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 7 | 77 | 56.25% |
| INTC240726C00045000 | 2024-06-27 1:18PM EDT | 45.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 41 | 1,456 | 63.28% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00021000 | 2024-06-27 12:32PM EDT | 21.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 64.06% |
| INTC240726P00022000 | 2024-06-24 11:50AM EDT | 22.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 125 | 55.47% |
| INTC240726P00023000 | 2024-06-24 3:32PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 69 | 51.17% |
| INTC240726P00024000 | 2024-06-27 9:53AM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 74 | 49.22% |
| INTC240726P00025000 | 2024-06-27 12:55PM EDT | 25.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 7 | 413 | 47.85% |
| INTC240726P00026000 | 2024-06-27 3:01PM EDT | 26.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 3 | 401 | 45.12% |
| INTC240726P00027000 | 2024-06-27 3:54PM EDT | 27.00 | 0.29 | 0.28 | 0.31 | -0.02 | -6.45% | 258 | 772 | 44.92% |
| INTC240726P00028000 | 2024-06-27 3:57PM EDT | 28.00 | 0.49 | 0.47 | 0.51 | -0.03 | -5.77% | 157 | 1,256 | 44.14% |
| INTC240726P00029000 | 2024-06-27 3:57PM EDT | 29.00 | 0.77 | 0.73 | 0.79 | -0.02 | -2.53% | 170 | 1,318 | 43.26% |
| INTC240726P00030000 | 2024-06-27 3:46PM EDT | 30.00 | 1.15 | 1.12 | 1.19 | -0.04 | -3.36% | 396 | 4,076 | 43.07% |
| INTC240726P00031000 | 2024-06-27 3:22PM EDT | 31.00 | 1.74 | 1.45 | 1.70 | -0.03 | -1.69% | 22 | 998 | 42.97% |
| INTC240726P00032000 | 2024-06-27 10:57AM EDT | 32.00 | 2.28 | 2.25 | 2.31 | -0.14 | -5.79% | 7 | 431 | 42.68% |
| INTC240726P00033000 | 2024-06-27 12:02PM EDT | 33.00 | 3.10 | 2.95 | 3.05 | +0.21 | +7.27% | 10 | 164 | 43.60% |
| INTC240726P00034000 | 2024-06-27 3:50PM EDT | 34.00 | 3.80 | 3.70 | 3.95 | +0.12 | +3.26% | 2 | 7 | 47.95% |
| INTC240726P00035000 | 2024-06-26 10:26AM EDT | 35.00 | 4.63 | 4.55 | 4.85 | 0.00 | - | 2 | 100 | 50.98% |
| INTC240726P00036000 | 2024-06-21 2:25PM EDT | 36.00 | 5.12 | 4.60 | 5.70 | 0.00 | - | 1 | 8 | 50.20% |
| INTC240726P00045000 | 2024-06-25 2:47PM EDT | 45.00 | 14.35 | 13.85 | 14.50 | 0.00 | - | 10 | 0 | 73.05% |
