La bourse ferme dans 2 h 38 min
CAC 40
5 967,40 -18,06 (-0,30 %) Euro Stoxx 50
3 446,68 -1,04 (-0,03 %) Dow Jones
30 273,87 -42,43 (-0,14 %) EUR/USD
0,9874 -0,0011 (-0,11 %) Gold future
1 724,40 +3,60 (+0,21 %) BTC-EUR
20 512,12 +68,47 (+0,33 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221007C00018000 | 2022-09-30 1:23PM EDT | 18.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| INTC221007C00019000 | 2022-10-03 1:26PM EDT | 19.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
| INTC221007C00020000 | 2022-10-04 11:16AM EDT | 20.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| INTC221007C00021000 | 2022-09-16 10:39AM EDT | 21.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| INTC221007C00021500 | 2022-10-03 9:49AM EDT | 21.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| INTC221007C00022000 | 2022-10-05 10:26AM EDT | 22.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC221007C00023000 | 2022-10-05 12:47PM EDT | 23.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| INTC221007C00023500 | 2022-10-05 9:47AM EDT | 23.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| INTC221007C00024000 | 2022-10-05 3:53PM EDT | 24.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 130 | 0.00% |
| INTC221007C00024500 | 2022-10-05 9:51AM EDT | 24.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| INTC221007C00025000 | 2022-10-05 3:41PM EDT | 25.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 22 | 435 | 0.00% |
| INTC221007C00025500 | 2022-10-05 3:47PM EDT | 25.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 879 | 0.00% |
| INTC221007C00026000 | 2022-10-05 3:59PM EDT | 26.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 137 | 1,096 | 0.00% |
| INTC221007C00026500 | 2022-10-05 3:59PM EDT | 26.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 273 | 3,793 | 0.00% |
| INTC221007C00027000 | 2022-10-05 3:59PM EDT | 27.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,644 | 4,561 | 0.00% |
| INTC221007C00027500 | 2022-10-05 3:55PM EDT | 27.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,189 | 5,295 | 0.00% |
| INTC221007C00028000 | 2022-10-05 3:59PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,442 | 6,029 | 6.25% |
| INTC221007C00028500 | 2022-10-05 3:59PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,891 | 3,602 | 12.50% |
| INTC221007C00029000 | 2022-10-05 3:57PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 765 | 5,696 | 25.00% |
| INTC221007C00029500 | 2022-10-05 3:54PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 887 | 2,090 | 25.00% |
| INTC221007C00030000 | 2022-10-05 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,264 | 3,817 | 25.00% |
| INTC221007C00030500 | 2022-10-05 3:45PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,382 | 2,254 | 25.00% |
| INTC221007C00031000 | 2022-10-05 2:56PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 871 | 1,883 | 50.00% |
| INTC221007C00031500 | 2022-10-05 2:53PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 708 | 50.00% |
| INTC221007C00032000 | 2022-10-05 1:49PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,497 | 50.00% |
| INTC221007C00032500 | 2022-10-05 12:49PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 50.00% |
| INTC221007C00033000 | 2022-10-05 3:47PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 753 | 50.00% |
| INTC221007C00033500 | 2022-10-05 12:51PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 117 | 50.00% |
| INTC221007C00034000 | 2022-10-05 12:58PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,008 | 50.00% |
| INTC221007C00034500 | 2022-10-03 10:51AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 50.00% |
| INTC221007C00035000 | 2022-10-04 2:24PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,212 | 50.00% |
| INTC221007C00036000 | 2022-10-05 11:10AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 50.00% |
| INTC221007C00037000 | 2022-10-03 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| INTC221007C00038000 | 2022-10-05 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 162 | 50.00% |
| INTC221007C00039000 | 2022-09-23 12:16PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 50.00% |
| INTC221007C00040000 | 2022-09-23 10:29AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 50.00% |
| INTC221007C00041000 | 2022-09-26 10:29AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| INTC221007C00042000 | 2022-09-19 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| INTC221007C00043000 | 2022-09-19 3:49PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 89 | 50.00% |
| INTC221007C00044000 | 2022-09-20 10:22AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| INTC221007C00045000 | 2022-09-20 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| INTC221007C00046000 | 2022-09-16 11:02AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| INTC221007C00050000 | 2022-10-03 1:26PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 100.00% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221007P00019000 | 2022-10-05 9:36AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 50.00% |
| INTC221007P00020000 | 2022-09-30 2:13PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 77 | 50.00% |
| INTC221007P00021000 | 2022-10-05 9:42AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| INTC221007P00021500 | 2022-09-30 3:42PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| INTC221007P00022000 | 2022-10-04 11:37AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 50.00% |
| INTC221007P00022500 | 2022-10-04 1:41PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 104 | 50.00% |
| INTC221007P00023000 | 2022-10-04 10:15AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,422 | 50.00% |
| INTC221007P00023500 | 2022-10-04 11:37AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| INTC221007P00024000 | 2022-10-05 3:13PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 764 | 50.00% |
| INTC221007P00024500 | 2022-10-05 3:12PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,305 | 50.00% |
| INTC221007P00025000 | 2022-10-05 2:33PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 2,564 | 50.00% |
| INTC221007P00025500 | 2022-10-05 3:46PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 1,475 | 25.00% |
| INTC221007P00026000 | 2022-10-05 3:57PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,332 | 2,988 | 25.00% |
| INTC221007P00026500 | 2022-10-05 3:58PM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 732 | 3,890 | 12.50% |
| INTC221007P00027000 | 2022-10-05 3:59PM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,093 | 5,547 | 12.50% |
| INTC221007P00027500 | 2022-10-05 3:59PM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,860 | 12,561 | 3.13% |
| INTC221007P00028000 | 2022-10-05 3:59PM EDT | 28.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 536 | 2,176 | 0.00% |
| INTC221007P00028500 | 2022-10-05 3:54PM EDT | 28.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 148 | 407 | 0.00% |
| INTC221007P00029000 | 2022-10-05 3:51PM EDT | 29.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 80 | 603 | 0.00% |
| INTC221007P00029500 | 2022-10-05 3:36PM EDT | 29.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 176 | 91 | 0.00% |
| INTC221007P00030000 | 2022-10-05 3:36PM EDT | 30.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 668 | 731 | 0.00% |
| INTC221007P00030500 | 2022-10-05 3:36PM EDT | 30.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 125 | 101 | 0.00% |
| INTC221007P00031000 | 2022-10-05 3:36PM EDT | 31.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,172 | 1,037 | 0.00% |
| INTC221007P00031500 | 2022-09-29 3:10PM EDT | 31.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC221007P00032000 | 2022-10-05 3:36PM EDT | 32.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 473 | 295 | 0.00% |
| INTC221007P00032500 | 2022-09-30 2:12PM EDT | 32.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC221007P00033000 | 2022-10-03 3:39PM EDT | 33.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| INTC221007P00033500 | 2022-10-03 3:38PM EDT | 33.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC221007P00034000 | 2022-10-04 10:50AM EDT | 34.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC221007P00034500 | 2022-09-26 1:33PM EDT | 34.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC221007P00035000 | 2022-09-30 3:12PM EDT | 35.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC221007P00036000 | 2022-10-04 12:43PM EDT | 36.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC221007P00037000 | 2022-09-29 2:57PM EDT | 37.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221007P00038000 | 2022-10-03 2:57PM EDT | 38.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC221007P00039000 | 2022-09-09 3:15PM EDT | 39.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC221007P00040000 | 2022-09-22 11:15AM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC221007P00041000 | 2022-08-30 3:42PM EDT | 41.00 | 8.68 | 14.65 | 14.75 | 0.00 | - | 2 | 0 | 573.05% |
| INTC221007P00042000 | 2022-08-26 12:57PM EDT | 42.00 | 8.05 | 14.40 | 14.60 | 0.00 | - | 3 | 0 | 327.34% |
| INTC221007P00043000 | 2022-09-20 2:17PM EDT | 43.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC221007P00045000 | 2022-09-12 10:19AM EDT | 45.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC221007P00050000 | 2022-09-15 10:20AM EDT | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
