La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 111,08 -528,51 (-0,89 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618C00020000 | 2024-04-26 3:43PM EDT | 20.00 | 14.40 | 14.25 | 16.75 | -2.77 | -16.13% | 6 | 10 | 56.87% |
| INTC260618C00025000 | 2024-04-26 1:13PM EDT | 25.00 | 11.20 | 11.10 | 11.30 | -2.40 | -17.65% | 65 | 101 | 45.26% |
| INTC260618C00028000 | 2024-04-26 1:44PM EDT | 28.00 | 9.50 | 9.50 | 10.45 | -1.19 | -11.13% | 2 | 1 | 48.90% |
| INTC260618C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 8.60 | 8.60 | 8.70 | -2.20 | -20.37% | 185 | 177 | 43.45% |
| INTC260618C00033000 | 2024-04-26 3:56PM EDT | 33.00 | 7.29 | 7.25 | 7.40 | -2.36 | -24.46% | 137 | 136 | 42.60% |
| INTC260618C00035000 | 2024-04-26 2:31PM EDT | 35.00 | 6.52 | 6.50 | 6.65 | -2.18 | -25.06% | 136 | 271 | 42.21% |
| INTC260618C00038000 | 2024-04-26 1:21PM EDT | 38.00 | 5.51 | 5.50 | 5.65 | -2.11 | -27.69% | 49 | 121 | 41.66% |
| INTC260618C00040000 | 2024-04-26 2:59PM EDT | 40.00 | 4.88 | 4.85 | 5.10 | -1.77 | -26.62% | 67 | 247 | 41.53% |
| INTC260618C00043000 | 2024-04-26 2:24PM EDT | 43.00 | 4.19 | 3.40 | 4.35 | -1.34 | -24.23% | 2 | 182 | 41.21% |
| INTC260618C00045000 | 2024-04-26 12:46PM EDT | 45.00 | 3.75 | 3.00 | 3.90 | -1.30 | -25.74% | 51 | 129 | 40.96% |
| INTC260618C00047000 | 2024-04-26 12:12PM EDT | 47.00 | 3.50 | 3.05 | 3.70 | -1.15 | -24.73% | 15 | 240 | 41.87% |
| INTC260618C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 3.50 | 2.81 | 3.50 | -0.65 | -15.66% | 71 | 742 | 43.53% |
| INTC260618C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 2.31 | 2.30 | 3.30 | -0.94 | -28.92% | 137 | 363 | 46.44% |
| INTC260618C00060000 | 2024-04-26 3:07PM EDT | 60.00 | 1.85 | 1.67 | 2.28 | -0.70 | -27.45% | 81 | 452 | 43.48% |
| INTC260618C00065000 | 2024-04-26 2:24PM EDT | 65.00 | 1.40 | 1.10 | 1.99 | -0.56 | -28.57% | 2 | 629 | 44.46% |
| INTC260618C00070000 | 2024-04-26 2:27PM EDT | 70.00 | 1.20 | 1.05 | 1.24 | -0.42 | -25.93% | 34 | 658 | 41.11% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC260618P00020000 | 2024-04-26 3:41PM EDT | 20.00 | 1.30 | 1.25 | 1.31 | +0.49 | +60.49% | 36 | 98 | 35.62% |
| INTC260618P00025000 | 2024-04-26 1:26PM EDT | 25.00 | 2.60 | 2.29 | 2.70 | +0.79 | +43.65% | 63 | 120 | 33.39% |
| INTC260618P00028000 | 2024-04-26 3:38PM EDT | 28.00 | 3.80 | 1.75 | 3.90 | +0.83 | +27.95% | 13 | 1,210 | 32.54% |
| INTC260618P00030000 | 2024-04-26 1:30PM EDT | 30.00 | 4.65 | 2.63 | 4.80 | +0.80 | +20.78% | 36 | 1,671 | 31.79% |
| INTC260618P00033000 | 2024-04-26 1:03PM EDT | 33.00 | 6.14 | 5.70 | 6.20 | +0.99 | +19.22% | 72 | 759 | 29.92% |
| INTC260618P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 7.30 | 6.80 | 7.45 | +0.95 | +14.96% | 25 | 294 | 29.74% |
| INTC260618P00038000 | 2024-04-26 12:23PM EDT | 38.00 | 9.22 | 8.60 | 9.30 | +1.67 | +22.12% | 25 | 543 | 28.36% |
| INTC260618P00040000 | 2024-04-24 3:02PM EDT | 40.00 | 9.11 | 9.85 | 10.65 | 0.00 | - | 205 | 2,609 | 27.44% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 43.00 | 13.09 | 12.25 | 13.10 | +2.24 | +20.65% | 1 | 22 | 27.69% |
| INTC260618P00045000 | 2024-04-26 12:56PM EDT | 45.00 | 14.57 | 12.40 | 16.80 | +2.67 | +22.44% | 11 | 1,042 | 39.77% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 47.00 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC260618P00050000 | 2024-04-26 11:51AM EDT | 50.00 | 18.41 | 18.40 | 18.75 | +6.91 | +60.09% | 1 | 465 | 23.80% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 55.00 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC260618P00060000 | 2024-01-24 11:43AM EDT | 60.00 | 14.94 | 18.30 | 19.35 | 0.00 | - | - | 6 | 0.00% |
| INTC260618P00065000 | 2024-03-07 3:30PM EDT | 65.00 | 20.70 | 25.10 | 27.70 | 0.00 | - | 3 | 20 | 0.00% |
| INTC260618P00070000 | 2024-02-15 12:13PM EDT | 70.00 | 26.00 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
