La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 628,54 -293,62 (-1,34 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117C00013000 | 2023-02-03 3:41PM EST | 13.00 | 17.26 | 17.10 | 17.55 | +0.61 | +3.66% | 1,181 | 344 | 37.50% |
| INTC250117C00015000 | 2023-02-03 2:05PM EST | 15.00 | 15.50 | 15.30 | 15.70 | +0.45 | +2.99% | 20 | 1,708 | 35.79% |
| INTC250117C00017500 | 2023-02-03 3:15PM EST | 17.50 | 13.40 | 13.15 | 13.60 | +0.20 | +1.52% | 16 | 422 | 35.77% |
| INTC250117C00020000 | 2023-02-03 2:05PM EST | 20.00 | 11.65 | 11.40 | 11.75 | +0.30 | +2.64% | 36 | 2,223 | 36.33% |
| INTC250117C00022500 | 2023-02-03 3:10PM EST | 22.50 | 9.75 | 9.60 | 10.05 | +0.40 | +4.28% | 6 | 614 | 36.16% |
| INTC250117C00025000 | 2023-02-03 3:45PM EST | 25.00 | 8.30 | 8.10 | 8.55 | +0.20 | +2.47% | 331 | 3,048 | 36.00% |
| INTC250117C00027500 | 2023-02-03 2:47PM EST | 27.50 | 6.90 | 6.75 | 7.00 | +0.40 | +6.15% | 80 | 2,343 | 34.28% |
| INTC250117C00030000 | 2023-02-03 3:46PM EST | 30.00 | 5.78 | 5.55 | 5.95 | +0.28 | +5.09% | 275 | 14,828 | 34.72% |
| INTC250117C00032500 | 2023-02-03 2:42PM EST | 32.50 | 4.65 | 4.40 | 4.80 | +0.25 | +5.68% | 195 | 2,199 | 33.55% |
| INTC250117C00035000 | 2023-02-03 3:32PM EST | 35.00 | 3.80 | 3.65 | 3.90 | +0.15 | +4.11% | 422 | 12,377 | 32.98% |
| INTC250117C00037500 | 2023-02-03 12:50PM EST | 37.50 | 3.30 | 2.90 | 3.30 | +0.36 | +12.24% | 19 | 1,075 | 33.41% |
| INTC250117C00040000 | 2023-02-03 3:52PM EST | 40.00 | 2.50 | 2.41 | 2.50 | +0.17 | +7.30% | 135 | 9,135 | 31.90% |
| INTC250117C00042500 | 2023-02-03 12:02PM EST | 42.50 | 2.15 | 1.81 | 2.20 | +0.32 | +17.49% | 27 | 544 | 32.94% |
| INTC250117C00045000 | 2023-02-03 3:31PM EST | 45.00 | 1.54 | 1.49 | 1.60 | +0.11 | +7.69% | 674 | 24,825 | 31.34% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250117P00013000 | 2023-02-01 3:46PM EST | 13.00 | 0.43 | 0.36 | 0.47 | 0.00 | - | 8 | 10,285 | 44.34% |
| INTC250117P00015000 | 2023-02-03 10:38AM EST | 15.00 | 0.60 | 0.55 | 0.66 | -0.05 | -7.69% | 5 | 1,306 | 41.55% |
| INTC250117P00017500 | 2023-02-03 12:47PM EST | 17.50 | 0.95 | 0.89 | 1.05 | -0.02 | -2.06% | 39 | 1,270 | 39.58% |
| INTC250117P00020000 | 2023-02-03 3:59PM EST | 20.00 | 1.42 | 1.40 | 1.50 | -0.12 | -7.79% | 15 | 2,742 | 37.11% |
| INTC250117P00022500 | 2023-02-03 3:36PM EST | 22.50 | 2.08 | 2.05 | 2.23 | -0.12 | -5.45% | 20 | 7,570 | 36.21% |
| INTC250117P00025000 | 2023-02-03 3:32PM EST | 25.00 | 2.85 | 2.66 | 3.00 | -0.15 | -5.00% | 4,205 | 7,014 | 34.38% |
| INTC250117P00027500 | 2023-02-03 12:57PM EST | 27.50 | 3.75 | 3.70 | 3.90 | -0.10 | -2.60% | 112 | 4,408 | 32.48% |
| INTC250117P00030000 | 2023-02-03 3:34PM EST | 30.00 | 4.90 | 4.70 | 5.05 | 0.00 | - | 105 | 9,043 | 31.21% |
| INTC250117P00032500 | 2023-02-03 3:34PM EST | 32.50 | 6.20 | 6.00 | 6.60 | 0.00 | - | 23 | 3,131 | 31.32% |
| INTC250117P00035000 | 2023-02-03 12:32PM EST | 35.00 | 7.50 | 7.45 | 7.85 | -0.45 | -5.66% | 10 | 8,720 | 28.68% |
| INTC250117P00037500 | 2023-02-03 11:51AM EST | 37.50 | 9.12 | 9.10 | 9.60 | -0.33 | -3.49% | 6 | 1,357 | 28.05% |
| INTC250117P00040000 | 2023-01-27 2:50PM EST | 40.00 | 12.85 | 10.95 | 11.40 | 0.00 | - | 17 | 1,955 | 26.80% |
| INTC250117P00042500 | 2023-02-03 12:44PM EST | 42.50 | 12.98 | 13.00 | 13.60 | -2.00 | -13.35% | 4 | 80 | 27.50% |
| INTC250117P00045000 | 2023-02-03 2:41PM EST | 45.00 | 15.37 | 15.15 | 15.70 | -0.96 | -5.88% | 9 | 1,666 | 26.78% |
© 2023 Yahoo. Tous droits réservés.
