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
59 187,01 -540,25 (-0,90 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218C00020000 | 2024-04-26 3:42PM EDT | 20.00 | 14.99 | 14.75 | 16.25 | -2.41 | -13.85% | 235 | 152 | 51.20% |
| INTC261218C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 11.90 | 11.80 | 12.05 | -3.10 | -20.67% | 555 | 467 | 45.37% |
| INTC261218C00028000 | 2024-04-26 12:00PM EDT | 28.00 | 10.65 | 10.30 | 10.70 | -2.35 | -18.08% | 72 | 139 | 45.42% |
| INTC261218C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 9.65 | 9.50 | 9.90 | -2.35 | -19.58% | 791 | 1,272 | 45.48% |
| INTC261218C00033000 | 2024-04-26 3:58PM EDT | 33.00 | 8.25 | 8.10 | 8.40 | -2.45 | -22.90% | 289 | 257 | 43.38% |
| INTC261218C00035000 | 2024-04-26 3:52PM EDT | 35.00 | 7.61 | 7.45 | 7.60 | -2.09 | -21.55% | 751 | 1,324 | 42.68% |
| INTC261218C00038000 | 2024-04-26 3:57PM EDT | 38.00 | 6.50 | 6.45 | 6.65 | -2.00 | -23.53% | 195 | 668 | 42.35% |
| INTC261218C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 6.00 | 5.90 | 6.10 | -1.85 | -23.57% | 415 | 1,658 | 42.22% |
| INTC261218C00043000 | 2024-04-26 3:56PM EDT | 43.00 | 5.19 | 5.15 | 5.30 | -1.80 | -25.75% | 268 | 3,038 | 41.74% |
| INTC261218C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 4.80 | 4.60 | 4.85 | -1.60 | -25.00% | 240 | 1,756 | 41.58% |
| INTC261218C00047000 | 2024-04-26 2:55PM EDT | 47.00 | 4.28 | 4.20 | 4.45 | -1.57 | -26.84% | 486 | 381 | 41.47% |
| INTC261218C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 3.80 | 3.75 | 3.90 | -1.40 | -26.92% | 376 | 1,739 | 41.25% |
| INTC261218C00055000 | 2024-04-26 3:55PM EDT | 55.00 | 3.10 | 2.97 | 3.15 | -1.20 | -27.91% | 466 | 31,804 | 40.99% |
| INTC261218C00060000 | 2024-04-26 3:24PM EDT | 60.00 | 2.47 | 2.37 | 2.61 | -0.98 | -28.41% | 193 | 2,786 | 41.11% |
| INTC261218C00065000 | 2024-04-26 3:18PM EDT | 65.00 | 2.09 | 1.90 | 2.27 | -0.78 | -27.18% | 47 | 308 | 41.81% |
| INTC261218C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 1.80 | 1.60 | 1.84 | -0.59 | -24.69% | 427 | 2,789 | 41.42% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC261218P00020000 | 2024-04-26 3:58PM EDT | 20.00 | 1.58 | 1.46 | 1.65 | +0.31 | +24.41% | 199 | 152 | 35.18% |
| INTC261218P00025000 | 2024-04-26 3:45PM EDT | 25.00 | 3.00 | 2.53 | 3.15 | +0.45 | +17.65% | 188 | 1,693 | 32.91% |
| INTC261218P00028000 | 2024-04-26 3:47PM EDT | 28.00 | 4.20 | 4.05 | 4.30 | +0.70 | +20.00% | 190 | 3,374 | 31.51% |
| INTC261218P00030000 | 2024-04-26 3:58PM EDT | 30.00 | 5.00 | 4.90 | 5.25 | +0.70 | +16.28% | 332 | 2,068 | 30.96% |
| INTC261218P00033000 | 2024-04-26 3:57PM EDT | 33.00 | 6.60 | 4.95 | 6.85 | +0.90 | +15.79% | 52 | 1,174 | 30.13% |
| INTC261218P00035000 | 2024-04-26 3:46PM EDT | 35.00 | 7.44 | 7.30 | 7.95 | +0.84 | +12.73% | 83 | 5,252 | 29.20% |
| INTC261218P00038000 | 2024-04-26 2:18PM EDT | 38.00 | 9.75 | 8.65 | 9.80 | +1.46 | +17.61% | 15 | 2,074 | 28.00% |
| INTC261218P00040000 | 2024-04-26 3:29PM EDT | 40.00 | 10.53 | 9.15 | 11.15 | +1.03 | +10.84% | 142 | 499 | 27.26% |
| INTC261218P00043000 | 2024-04-26 12:16PM EDT | 43.00 | 12.88 | 12.90 | 13.25 | +1.47 | +12.88% | 121 | 2,242 | 25.77% |
| INTC261218P00045000 | 2024-04-19 2:18PM EDT | 45.00 | 13.10 | 14.40 | 14.75 | 0.00 | - | 2 | 412 | 24.76% |
| INTC261218P00047000 | 2024-04-25 3:59PM EDT | 47.00 | 13.80 | 15.05 | 16.55 | 0.00 | - | 2 | 54 | 25.20% |
| INTC261218P00050000 | 2024-04-22 9:46AM EDT | 50.00 | 17.05 | 18.55 | 20.00 | 0.00 | - | 1 | 136 | 30.29% |
| INTC261218P00055000 | 2024-04-18 12:26PM EDT | 55.00 | 19.35 | 21.60 | 24.05 | 0.00 | - | 25 | 53 | 27.10% |
| INTC261218P00060000 | 2024-04-25 3:57PM EDT | 60.00 | 24.80 | 26.50 | 30.20 | 0.00 | - | 1 | 15 | 38.03% |
| INTC261218P00065000 | 2024-03-07 11:42AM EDT | 65.00 | 22.00 | 26.20 | 28.75 | 0.00 | - | 2 | 8 | 0.00% |
| INTC261218P00070000 | 2024-04-26 9:31AM EDT | 70.00 | 39.25 | 35.75 | 38.30 | +3.25 | +9.03% | 6 | 1 | 25.15% |
