Marchés français ouverture 2 h 44 min
Dow Jones
36 117,38 +62,95 (+0,17 %) Nasdaq
14 339,99 +193,28 (+1,37 %) Nikkei 225
32 257,62 -600,69 (-1,83 %) EUR/USD
1,0787 -0,0010 (-0,10 %) HANG SENG
16 402,89 +57,00 (+0,35 %) Bitcoin EUR
40 303,10 -494,36 (-1,21 %)
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’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00020000 | 2023-11-14 10:23AM EST | 20.00 | 19.10 | 21.85 | 22.30 | 0.00 | - | 1 | 12 | 775.00% |
| INTC231208C00023000 | 2023-11-07 10:19AM EST | 23.00 | 15.65 | 19.05 | 19.20 | 0.00 | - | 2 | 2 | 540.63% |
| INTC231208C00024000 | 2023-12-07 9:32AM EST | 24.00 | 17.65 | 18.05 | 18.25 | -2.40 | -11.97% | 3 | 1 | 50.00% |
| INTC231208C00025000 | 2023-11-16 11:54AM EST | 25.00 | 17.15 | 17.00 | 17.50 | 0.00 | - | 100 | 36 | 526.56% |
| INTC231208C00026000 | 2023-12-07 9:32AM EST | 26.00 | 15.65 | 16.00 | 16.25 | -0.36 | -2.25% | 4 | 6 | 492.19% |
| INTC231208C00027000 | 2023-12-04 9:52AM EST | 27.00 | 15.60 | 14.85 | 15.30 | 0.00 | - | 1 | 3 | 493.75% |
| INTC231208C00028000 | 2023-11-06 9:32AM EST | 28.00 | 10.35 | 13.20 | 13.35 | 0.00 | - | - | 30 | 0.00% |
| INTC231208C00030000 | 2023-12-06 1:02PM EST | 30.00 | 11.70 | 11.95 | 12.30 | 0.00 | - | 1 | 2 | 393.75% |
| INTC231208C00031000 | 2023-12-07 9:31AM EST | 31.00 | 10.55 | 11.05 | 11.25 | +0.05 | +0.48% | 2 | 60 | 50.00% |
| INTC231208C00032000 | 2023-11-21 10:25AM EST | 32.00 | 11.80 | 10.05 | 10.25 | 0.00 | - | 2 | 3 | 50.00% |
| INTC231208C00033000 | 2023-12-06 3:43PM EST | 33.00 | 8.55 | 9.05 | 9.25 | +0.24 | +2.89% | 6 | 21 | 50.00% |
| INTC231208C00034000 | 2023-12-06 11:32AM EST | 34.00 | 7.85 | 8.00 | 8.25 | 0.00 | - | 1 | 17 | 248.44% |
| INTC231208C00035000 | 2023-12-07 2:21PM EST | 35.00 | 7.35 | 7.05 | 7.25 | +0.75 | +11.36% | 4 | 52 | 50.00% |
| INTC231208C00036000 | 2023-12-07 10:52AM EST | 36.00 | 5.85 | 6.05 | 6.25 | -0.15 | -2.50% | 2 | 13,433 | 50.00% |
| INTC231208C00037000 | 2023-12-07 2:09PM EST | 37.00 | 5.14 | 5.05 | 5.50 | +0.64 | +14.22% | 7 | 128 | 174.61% |
| INTC231208C00037500 | 2023-12-07 3:46PM EST | 37.50 | 4.70 | 4.55 | 4.80 | +0.63 | +15.48% | 5 | 29 | 115.63% |
| INTC231208C00038000 | 2023-12-07 1:40PM EST | 38.00 | 4.08 | 4.05 | 4.60 | +0.62 | +17.92% | 10 | 319 | 160.16% |
| INTC231208C00038500 | 2023-12-06 3:13PM EST | 38.50 | 2.77 | 3.55 | 3.80 | 0.00 | - | 17 | 109 | 93.75% |
| INTC231208C00039000 | 2023-12-07 3:37PM EST | 39.00 | 3.20 | 3.00 | 3.25 | +0.70 | +28.00% | 182 | 517 | 111.33% |
| INTC231208C00039500 | 2023-12-07 2:28PM EST | 39.50 | 2.82 | 2.54 | 2.75 | +0.99 | +54.10% | 18 | 138 | 97.27% |
| INTC231208C00040000 | 2023-12-07 3:56PM EST | 40.00 | 2.17 | 2.05 | 2.24 | +0.80 | +58.39% | 203 | 633 | 80.86% |
| INTC231208C00040500 | 2023-12-07 3:52PM EST | 40.50 | 1.83 | 1.56 | 1.80 | +0.38 | +26.21% | 52 | 76 | 50.00% |
| INTC231208C00041000 | 2023-12-07 3:56PM EST | 41.00 | 1.16 | 1.08 | 1.37 | +0.57 | +96.61% | 1,201 | 1,356 | 73.44% |
| INTC231208C00041500 | 2023-12-07 3:50PM EST | 41.50 | 0.80 | 0.72 | 0.79 | +0.47 | +142.42% | 1,229 | 1,227 | 43.36% |
| INTC231208C00042000 | 2023-12-07 3:58PM EST | 42.00 | 0.42 | 0.40 | 0.47 | +0.25 | +147.06% | 5,187 | 3,623 | 44.53% |
| INTC231208C00042500 | 2023-12-07 3:58PM EST | 42.50 | 0.19 | 0.17 | 0.21 | +0.09 | +90.00% | 4,309 | 1,873 | 40.63% |
| INTC231208C00043000 | 2023-12-07 3:59PM EST | 43.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 1,663 | 3,816 | 41.41% |
| INTC231208C00043500 | 2023-12-07 3:45PM EST | 43.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1,205 | 2,064 | 46.88% |
| INTC231208C00044000 | 2023-12-07 3:54PM EST | 44.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 547 | 5,884 | 50.78% |
| INTC231208C00044500 | 2023-12-07 3:33PM EST | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 346 | 2,220 | 55.47% |
| INTC231208C00045000 | 2023-12-07 3:41PM EST | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 448 | 6,860 | 64.06% |
| INTC231208C00045500 | 2023-12-07 3:32PM EST | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 663 | 1,003 | 68.75% |
| INTC231208C00046000 | 2023-12-07 3:51PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 5,194 | 71.88% |
| INTC231208C00046500 | 2023-12-07 2:43PM EST | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,364 | 78.13% |
| INTC231208C00047000 | 2023-12-07 2:46PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,878 | 87.50% |
| INTC231208C00047500 | 2023-12-06 9:53AM EST | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 93.75% |
| INTC231208C00048000 | 2023-12-05 12:37PM EST | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,136 | 100.00% |
| INTC231208C00048500 | 2023-12-04 1:01PM EST | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 152 | 278 | 106.25% |
| INTC231208C00049000 | 2023-12-06 1:26PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 112.50% |
| INTC231208C00049500 | 2023-12-04 12:59PM EST | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 146 | 118.75% |
| INTC231208C00050000 | 2023-12-07 11:52AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 563 | 125.00% |
| INTC231208C00051000 | 2023-11-30 10:26AM EST | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 137.50% |
| INTC231208C00052000 | 2023-11-30 9:48AM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 150.00% |
| INTC231208C00053000 | 2023-11-30 3:29PM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 162.50% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00025000 | 2023-10-26 1:32PM EST | 25.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 0 | 362.50% |
| INTC231208P00026000 | 2023-10-30 8:43AM EST | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| INTC231208P00027000 | 2023-10-31 1:13PM EST | 27.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 312.50% |
| INTC231208P00028000 | 2023-11-24 11:39AM EST | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 306.25% |
| INTC231208P00029000 | 2023-12-05 9:30AM EST | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 94 | 138 | 281.25% |
| INTC231208P00030000 | 2023-11-24 11:39AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 237.50% |
| INTC231208P00031000 | 2023-11-22 10:37AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 96 | 218.75% |
| INTC231208P00032000 | 2023-11-22 11:00AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 186 | 196.88% |
| INTC231208P00033000 | 2023-11-24 11:49AM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 70 | 181.25% |
| INTC231208P00034000 | 2023-11-30 10:51AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 842 | 162.50% |
| INTC231208P00035000 | 2023-12-06 12:45PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 137.50% |
| INTC231208P00036000 | 2023-12-04 3:16PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 14,202 | 118.75% |
| INTC231208P00037000 | 2023-12-05 12:17PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,612 | 100.00% |
| INTC231208P00037500 | 2023-12-05 12:37PM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 742 | 1,554 | 93.75% |
| INTC231208P00038000 | 2023-12-06 2:55PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 449 | 81.25% |
| INTC231208P00038500 | 2023-12-06 10:15AM EST | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 740 | 75.00% |
| INTC231208P00039000 | 2023-12-07 11:34AM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 138 | 3,018 | 65.63% |
| INTC231208P00039500 | 2023-12-07 2:26PM EST | 39.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 291 | 56.25% |
| INTC231208P00040000 | 2023-12-07 3:58PM EST | 40.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 315 | 4,015 | 54.69% |
| INTC231208P00040500 | 2023-12-07 3:57PM EST | 40.50 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 720 | 1,087 | 46.09% |
| INTC231208P00041000 | 2023-12-07 3:58PM EST | 41.00 | 0.04 | 0.03 | 0.04 | -0.27 | -87.10% | 7,235 | 6,855 | 40.63% |
| INTC231208P00041500 | 2023-12-07 3:58PM EST | 41.50 | 0.10 | 0.10 | 0.11 | -0.48 | -82.76% | 3,826 | 3,399 | 39.06% |
| INTC231208P00042000 | 2023-12-07 3:59PM EST | 42.00 | 0.25 | 0.25 | 0.31 | -0.67 | -72.83% | 3,729 | 3,756 | 43.36% |
| INTC231208P00042500 | 2023-12-07 3:57PM EST | 42.50 | 0.55 | 0.48 | 0.57 | -0.74 | -57.36% | 309 | 981 | 41.80% |
| INTC231208P00043000 | 2023-12-07 3:28PM EST | 43.00 | 0.94 | 0.83 | 0.97 | -0.85 | -47.49% | 317 | 3,663 | 46.48% |
| INTC231208P00043500 | 2023-12-07 3:22PM EST | 43.50 | 1.19 | 1.17 | 1.47 | -1.06 | -47.11% | 73 | 513 | 61.72% |
| INTC231208P00044000 | 2023-12-07 2:33PM EST | 44.00 | 1.74 | 1.79 | 1.99 | -0.77 | -30.68% | 45 | 797 | 56.25% |
| INTC231208P00044500 | 2023-12-07 12:25PM EST | 44.50 | 2.57 | 2.24 | 2.47 | -0.53 | -17.10% | 7 | 216 | 88.67% |
| INTC231208P00045000 | 2023-12-07 1:33PM EST | 45.00 | 2.82 | 2.76 | 2.98 | -0.73 | -20.56% | 15 | 5,342 | 67.97% |
| INTC231208P00045500 | 2023-12-07 10:37AM EST | 45.50 | 3.60 | 3.20 | 3.45 | -0.65 | -15.29% | 2 | 116 | 107.81% |
| INTC231208P00046000 | 2023-12-06 2:58PM EST | 46.00 | 4.55 | 3.70 | 4.00 | 0.00 | - | 300 | 6 | 50.00% |
| INTC231208P00046500 | 2023-12-06 2:28PM EST | 46.50 | 5.10 | 4.25 | 4.45 | 0.00 | - | 17 | 5 | 50.00% |
| INTC231208P00047000 | 2023-12-07 9:58AM EST | 47.00 | 5.55 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 50.00% |
| INTC231208P00047500 | 2023-12-06 3:13PM EST | 47.50 | 6.29 | 5.20 | 5.45 | 0.00 | - | 5 | 0 | 150.78% |
| INTC231208P00048000 | 2023-12-06 2:13PM EST | 48.00 | 6.58 | 5.70 | 6.00 | 0.00 | - | 17 | 0 | 50.00% |
| INTC231208P00048500 | 2023-12-06 3:13PM EST | 48.50 | 7.29 | 6.20 | 6.45 | 0.00 | - | 3 | 0 | 170.31% |
| INTC231208P00049000 | 2023-12-06 10:27AM EST | 49.00 | 7.25 | 6.70 | 6.95 | 0.00 | - | 3 | 0 | 180.08% |
| INTC231208P00049500 | 2023-12-05 10:10AM EST | 49.50 | 7.35 | 7.20 | 7.65 | 0.00 | - | - | 0 | 178.91% |
| INTC231208P00050000 | 2023-12-06 10:22AM EST | 50.00 | 8.05 | 7.70 | 8.20 | 0.00 | - | 3 | 0 | 198.44% |
| INTC231208P00051000 | 2023-11-27 3:50PM EST | 51.00 | 6.75 | 8.60 | 9.00 | 0.00 | - | - | 0 | 235.16% |
| INTC231208P00055000 | 2023-12-01 3:55PM EST | 55.00 | 11.30 | 12.75 | 13.00 | 0.00 | - | 1 | 0 | 228.13% |
