La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 382,12 +687,45 (+1,15 %)
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’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 | 2024-04-19 11:49AM EDT | 13.00 | 21.90 | 21.15 | 23.95 | 0.00 | - | 1 | 303 | 79.10% |
| INTC250117C00015000 | 2024-04-24 3:29PM EDT | 15.00 | 20.05 | 19.10 | 22.00 | 0.00 | - | 4 | 1,195 | 68.85% |
| INTC250117C00017500 | 2024-04-25 1:18PM EDT | 17.50 | 18.00 | 17.85 | 19.90 | 0.00 | - | 25 | 1,903 | 78.76% |
| INTC250117C00020000 | 2024-04-24 12:12PM EDT | 20.00 | 15.33 | 15.60 | 16.55 | 0.00 | - | 10 | 1,954 | 60.79% |
| INTC250117C00022500 | 2024-04-19 11:24AM EDT | 22.50 | 13.18 | 13.15 | 13.90 | 0.00 | - | 6 | 1,015 | 56.40% |
| INTC250117C00025000 | 2024-04-25 3:59PM EDT | 25.00 | 11.55 | 11.00 | 12.30 | +0.35 | +3.13% | 17 | 6,759 | 50.20% |
| INTC250117C00027500 | 2024-04-25 3:27PM EDT | 27.50 | 9.70 | 9.20 | 10.15 | +0.21 | +2.21% | 17 | 3,683 | 52.37% |
| INTC250117C00030000 | 2024-04-25 3:53PM EDT | 30.00 | 7.81 | 7.30 | 8.40 | +0.36 | +4.83% | 4,090 | 25,214 | 49.61% |
| INTC250117C00032500 | 2024-04-25 3:18PM EDT | 32.50 | 6.29 | 5.30 | 6.40 | +0.29 | +4.83% | 49 | 4,589 | 43.41% |
| INTC250117C00035000 | 2024-04-25 3:55PM EDT | 35.00 | 4.95 | 4.85 | 5.10 | +0.40 | +8.79% | 191 | 19,663 | 42.32% |
| INTC250117C00037500 | 2024-04-25 3:55PM EDT | 37.50 | 3.95 | 3.90 | 4.10 | +0.35 | +9.72% | 365 | 7,655 | 42.20% |
| INTC250117C00040000 | 2024-04-25 3:59PM EDT | 40.00 | 3.04 | 3.00 | 3.10 | +0.34 | +12.59% | 1,268 | 25,023 | 40.63% |
| INTC250117C00042500 | 2024-04-25 3:58PM EDT | 42.50 | 2.32 | 2.27 | 2.37 | +0.20 | +9.43% | 128 | 13,489 | 39.97% |
| INTC250117C00045000 | 2024-04-25 3:54PM EDT | 45.00 | 1.74 | 1.76 | 1.77 | +0.14 | +8.75% | 651 | 42,014 | 39.19% |
| INTC250117C00047000 | 2024-04-25 3:54PM EDT | 47.00 | 1.40 | 1.38 | 1.47 | +0.10 | +7.69% | 34 | 12,200 | 39.53% |
| INTC250117C00050000 | 2024-04-25 3:56PM EDT | 50.00 | 1.02 | 1.01 | 1.05 | +0.09 | +9.68% | 529 | 51,744 | 39.19% |
| INTC250117C00055000 | 2024-04-25 3:53PM EDT | 55.00 | 0.62 | 0.62 | 0.65 | +0.06 | +10.71% | 189 | 39,429 | 39.75% |
| INTC250117C00060000 | 2024-04-25 3:40PM EDT | 60.00 | 0.40 | 0.38 | 0.41 | +0.04 | +11.11% | 170 | 11,902 | 40.33% |
| INTC250117C00065000 | 2024-04-25 3:55PM EDT | 65.00 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 137 | 15,137 | 41.11% |
| INTC250117C00070000 | 2024-04-25 2:02PM EDT | 70.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 24 | 8,495 | 42.14% |
| INTC250117C00075000 | 2024-04-25 3:44PM EDT | 75.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 328 | 23,266 | 43.26% |
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 | 2024-04-17 2:10PM EDT | 13.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 12,314 | 53.32% |
| INTC250117P00015000 | 2024-04-25 9:55AM EDT | 15.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 70 | 2,181 | 50.39% |
| INTC250117P00017500 | 2024-04-25 9:40AM EDT | 17.50 | 0.12 | 0.13 | 0.14 | -0.02 | -14.29% | 91 | 3,264 | 45.51% |
| INTC250117P00020000 | 2024-04-25 10:06AM EDT | 20.00 | 0.25 | 0.19 | 0.24 | +0.01 | +4.17% | 2 | 6,912 | 42.09% |
| INTC250117P00022500 | 2024-04-25 1:22PM EDT | 22.50 | 0.41 | 0.36 | 0.42 | -0.01 | -2.38% | 110 | 10,140 | 39.60% |
| INTC250117P00025000 | 2024-04-25 2:27PM EDT | 25.00 | 0.70 | 0.66 | 0.72 | -0.03 | -4.11% | 17 | 20,410 | 37.77% |
| INTC250117P00027500 | 2024-04-25 2:24PM EDT | 27.50 | 1.16 | 1.14 | 1.20 | -0.06 | -4.92% | 102 | 13,832 | 36.52% |
| INTC250117P00030000 | 2024-04-25 3:53PM EDT | 30.00 | 1.85 | 1.79 | 1.86 | -0.08 | -4.15% | 1,198 | 32,219 | 35.21% |
| INTC250117P00032500 | 2024-04-25 3:51PM EDT | 32.50 | 2.76 | 2.70 | 2.78 | -0.21 | -7.07% | 244 | 26,470 | 34.33% |
| INTC250117P00035000 | 2024-04-25 3:28PM EDT | 35.00 | 3.85 | 3.85 | 3.95 | -0.20 | -4.94% | 2,641 | 47,487 | 33.55% |
| INTC250117P00037500 | 2024-04-25 3:51PM EDT | 37.50 | 5.29 | 5.20 | 5.35 | -0.16 | -2.94% | 27 | 22,199 | 32.72% |
| INTC250117P00040000 | 2024-04-25 2:24PM EDT | 40.00 | 6.90 | 6.30 | 7.00 | -0.20 | -2.82% | 22 | 18,067 | 32.09% |
| INTC250117P00042500 | 2024-04-25 11:56AM EDT | 42.50 | 8.95 | 8.10 | 10.40 | -0.18 | -1.97% | 5 | 9,796 | 45.63% |
| INTC250117P00045000 | 2024-04-25 12:12PM EDT | 45.00 | 11.01 | 10.30 | 12.00 | +0.01 | +0.09% | 6 | 13,411 | 42.48% |
| INTC250117P00047000 | 2024-04-24 3:49PM EDT | 47.00 | 13.07 | 11.90 | 13.00 | 0.00 | - | 45 | 18,253 | 35.60% |
| INTC250117P00050000 | 2024-04-25 1:49PM EDT | 50.00 | 15.15 | 14.90 | 17.25 | -0.36 | -2.32% | 5 | 11,011 | 53.22% |
| INTC250117P00055000 | 2024-04-25 3:59PM EDT | 55.00 | 20.65 | 19.60 | 20.35 | +2.05 | +11.02% | 100 | 3,021 | 36.52% |
| INTC250117P00060000 | 2024-04-18 10:28AM EDT | 60.00 | 24.50 | 23.75 | 26.00 | 0.00 | - | 2 | 3,402 | 51.88% |
| INTC250117P00065000 | 2024-04-23 3:12PM EDT | 65.00 | 31.08 | 28.25 | 31.35 | 0.00 | - | 270 | 743 | 61.43% |
| INTC250117P00070000 | 2024-03-07 4:00PM EDT | 70.00 | 24.05 | 30.10 | 32.55 | 0.00 | - | 30 | 0 | 0.00% |
| INTC250117P00075000 | 2024-02-12 10:30AM EDT | 75.00 | 31.60 | 29.40 | 32.65 | 0.00 | - | 1 | 0 | 0.00% |
