La bourse ferme dans 1 h 47 min
CAC 40
8 083,17 +42,81 (+0,53 %) Euro Stoxx 50
4 985,20 +48,35 (+0,98 %) Dow Jones
38 326,20 +86,22 (+0,23 %) EUR/USD
1,0664 +0,0008 (+0,07 %) Gold future
2 328,80 -17,60 (-0,75 %) Bitcoin EUR
62 268,86 +414,41 (+0,67 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00025000 | 2024-04-22 12:43PM EDT | 25.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 56 | 81 | 0.00% |
| INTC240426C00027000 | 2024-04-15 9:34AM EDT | 27.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| INTC240426C00028000 | 2024-04-22 12:29PM EDT | 28.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| INTC240426C00029000 | 2024-04-22 2:15PM EDT | 29.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| INTC240426C00030000 | 2024-04-22 3:05PM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 90 | 299 | 0.00% |
| INTC240426C00031000 | 2024-04-22 1:23PM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| INTC240426C00031500 | 2024-04-22 9:53AM EDT | 31.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| INTC240426C00032000 | 2024-04-22 3:54PM EDT | 32.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 82 | 232 | 0.00% |
| INTC240426C00032500 | 2024-04-22 3:23PM EDT | 32.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 89 | 94 | 0.00% |
| INTC240426C00033000 | 2024-04-22 3:55PM EDT | 33.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 290 | 262 | 0.00% |
| INTC240426C00033500 | 2024-04-22 3:59PM EDT | 33.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,224 | 664 | 0.00% |
| INTC240426C00034000 | 2024-04-22 3:55PM EDT | 34.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,057 | 1,804 | 0.00% |
| INTC240426C00034500 | 2024-04-22 3:59PM EDT | 34.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,847 | 3,049 | 0.78% |
| INTC240426C00035000 | 2024-04-22 3:58PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,872 | 4,441 | 6.25% |
| INTC240426C00035500 | 2024-04-22 3:59PM EDT | 35.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,316 | 3,421 | 6.25% |
| INTC240426C00036000 | 2024-04-22 3:50PM EDT | 36.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,188 | 8,245 | 12.50% |
| INTC240426C00036500 | 2024-04-22 3:59PM EDT | 36.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,915 | 4,193 | 12.50% |
| INTC240426C00037000 | 2024-04-22 3:59PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,898 | 7,859 | 25.00% |
| INTC240426C00037500 | 2024-04-22 3:59PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,746 | 1,913 | 25.00% |
| INTC240426C00038000 | 2024-04-22 3:59PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,599 | 5,949 | 25.00% |
| INTC240426C00038500 | 2024-04-22 3:58PM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 496 | 1,337 | 25.00% |
| INTC240426C00039000 | 2024-04-22 3:58PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,957 | 7,772 | 25.00% |
| INTC240426C00039500 | 2024-04-22 3:41PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 824 | 2,220 | 25.00% |
| INTC240426C00040000 | 2024-04-22 3:55PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,111 | 9,756 | 25.00% |
| INTC240426C00040500 | 2024-04-22 3:18PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 732 | 50.00% |
| INTC240426C00041000 | 2024-04-22 3:54PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 283 | 3,019 | 50.00% |
| INTC240426C00041500 | 2024-04-22 3:20PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 367 | 50.00% |
| INTC240426C00042000 | 2024-04-22 3:18PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 247 | 2,699 | 50.00% |
| INTC240426C00042500 | 2024-04-22 3:01PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 223 | 50.00% |
| INTC240426C00043000 | 2024-04-22 3:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 899 | 3,772 | 50.00% |
| INTC240426C00043500 | 2024-04-22 2:24PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 313 | 50.00% |
| INTC240426C00044000 | 2024-04-22 3:47PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 3,166 | 50.00% |
| INTC240426C00044500 | 2024-04-22 10:33AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 419 | 432 | 50.00% |
| INTC240426C00045000 | 2024-04-22 3:45PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 506 | 3,863 | 50.00% |
| INTC240426C00045500 | 2024-04-22 3:45PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 703 | 751 | 50.00% |
| INTC240426C00046000 | 2024-04-22 3:50PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 2,117 | 50.00% |
| INTC240426C00046500 | 2024-04-17 2:08PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| INTC240426C00047000 | 2024-04-22 1:25PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,408 | 50.00% |
| INTC240426C00047500 | 2024-04-19 10:34AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 322 | 50.00% |
| INTC240426C00048000 | 2024-04-22 3:30PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 2,429 | 50.00% |
| INTC240426C00048500 | 2024-04-19 11:25AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| INTC240426C00049000 | 2024-04-22 3:15PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,152 | 50.00% |
| INTC240426C00050000 | 2024-04-22 12:34PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 2,288 | 50.00% |
| INTC240426C00051000 | 2024-04-22 1:53PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,200 | 50.00% |
| INTC240426C00052000 | 2024-04-18 9:58AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 50.00% |
| INTC240426C00053000 | 2024-04-17 12:30PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 401 | 50.00% |
| INTC240426C00054000 | 2024-04-22 10:33AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 50.00% |
| INTC240426C00055000 | 2024-04-17 10:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 1,029 | 50.00% |
| INTC240426C00060000 | 2024-04-22 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00025000 | 2024-04-22 2:57PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| INTC240426P00026000 | 2024-04-22 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| INTC240426P00027000 | 2024-04-22 3:56PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,056 | 1,075 | 50.00% |
| INTC240426P00028000 | 2024-04-22 3:16PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 1,362 | 50.00% |
| INTC240426P00028500 | 2024-04-22 3:20PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 212 | 50.00% |
| INTC240426P00029000 | 2024-04-22 3:15PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 234 | 50.00% |
| INTC240426P00029500 | 2024-04-22 3:26PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 114 | 50.00% |
| INTC240426P00030000 | 2024-04-22 3:59PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 878 | 1,264 | 25.00% |
| INTC240426P00030500 | 2024-04-22 3:40PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 303 | 331 | 25.00% |
| INTC240426P00031000 | 2024-04-22 3:49PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 408 | 1,006 | 25.00% |
| INTC240426P00031500 | 2024-04-22 3:41PM EDT | 31.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 131 | 226 | 25.00% |
| INTC240426P00032000 | 2024-04-22 3:59PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 789 | 1,549 | 25.00% |
| INTC240426P00032500 | 2024-04-22 3:59PM EDT | 32.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 779 | 1,029 | 12.50% |
| INTC240426P00033000 | 2024-04-22 3:59PM EDT | 33.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,915 | 2,780 | 12.50% |
| INTC240426P00033500 | 2024-04-22 3:57PM EDT | 33.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,289 | 10,908 | 6.25% |
| INTC240426P00034000 | 2024-04-22 3:57PM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3,231 | 3,615 | 3.13% |
| INTC240426P00034500 | 2024-04-22 3:59PM EDT | 34.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,582 | 3,386 | 0.00% |
| INTC240426P00035000 | 2024-04-22 3:59PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 334 | 7,916 | 0.00% |
| INTC240426P00035500 | 2024-04-22 3:54PM EDT | 35.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 119 | 3,866 | 0.00% |
| INTC240426P00036000 | 2024-04-22 3:55PM EDT | 36.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 455 | 7,915 | 0.00% |
| INTC240426P00036500 | 2024-04-22 3:53PM EDT | 36.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 112 | 1,379 | 0.00% |
| INTC240426P00037000 | 2024-04-22 3:48PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 102 | 3,823 | 0.00% |
| INTC240426P00037500 | 2024-04-22 3:24PM EDT | 37.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 47 | 230 | 0.00% |
| INTC240426P00038000 | 2024-04-22 3:35PM EDT | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 301 | 3,024 | 0.00% |
| INTC240426P00038500 | 2024-04-22 11:37AM EDT | 38.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| INTC240426P00039000 | 2024-04-22 3:34PM EDT | 39.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 334 | 1,808 | 0.00% |
| INTC240426P00039500 | 2024-04-22 3:24PM EDT | 39.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 288 | 686 | 0.00% |
| INTC240426P00040000 | 2024-04-22 3:34PM EDT | 40.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 531 | 5,667 | 0.00% |
| INTC240426P00040500 | 2024-04-22 1:42PM EDT | 40.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 0.00% |
| INTC240426P00041000 | 2024-04-22 3:53PM EDT | 41.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 43 | 2,450 | 0.00% |
| INTC240426P00041500 | 2024-04-22 1:52PM EDT | 41.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 69 | 538 | 0.00% |
| INTC240426P00042000 | 2024-04-22 3:53PM EDT | 42.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 45 | 1,206 | 0.00% |
| INTC240426P00042500 | 2024-04-22 3:19PM EDT | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| INTC240426P00043000 | 2024-04-22 3:19PM EDT | 43.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 265 | 112 | 0.00% |
| INTC240426P00044000 | 2024-04-22 3:19PM EDT | 44.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 91 | 196 | 0.00% |
| INTC240426P00044500 | 2024-04-22 11:39AM EDT | 44.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00045000 | 2024-04-19 2:35PM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| INTC240426P00046000 | 2024-04-08 3:23PM EDT | 46.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| INTC240426P00046500 | 2024-04-19 2:35PM EDT | 46.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 1 | 0.00% |
| INTC240426P00047000 | 2024-04-10 3:19PM EDT | 47.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240426P00048000 | 2024-04-22 3:15PM EDT | 48.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| INTC240426P00049000 | 2024-04-22 10:18AM EDT | 49.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240426P00050000 | 2024-04-22 9:39AM EDT | 50.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| INTC240426P00051000 | 2024-04-17 9:37AM EDT | 51.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240426P00054000 | 2024-04-17 9:30AM EDT | 54.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240426P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
