La bourse est fermée
Dow Jones
38 866,36 +14,09 (+0,04 %) Nasdaq
16 323,86 -25,38 (-0,16 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 715,97 -82,11 (-0,14 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:30PM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510C00025000 | 2024-04-29 10:33AM EDT | 25.00 | 6.35 | 5.95 | 6.05 | 0.00 | - | 84 | 80 | 116.41% |
| INTC240510C00026000 | 2024-05-06 12:08PM EDT | 26.00 | 4.90 | 4.95 | 5.75 | 0.00 | - | 1 | 0 | 165.63% |
| INTC240510C00026500 | 2024-05-06 3:59PM EDT | 26.50 | 4.50 | 4.45 | 4.55 | 0.00 | - | 1 | 1 | 89.84% |
| INTC240510C00027000 | 2024-05-06 1:29PM EDT | 27.00 | 4.10 | 3.95 | 4.05 | +0.28 | +7.33% | 2 | 2 | 80.47% |
| INTC240510C00028000 | 2024-05-07 2:07PM EDT | 28.00 | 3.05 | 2.85 | 3.05 | +0.24 | +8.54% | 21 | 77 | 73.83% |
| INTC240510C00028500 | 2024-05-07 2:01PM EDT | 28.50 | 2.51 | 2.49 | 2.61 | +0.20 | +8.66% | 1 | 0 | 64.06% |
| INTC240510C00029000 | 2024-05-06 3:41PM EDT | 29.00 | 2.43 | 1.97 | 2.06 | +0.57 | +30.65% | 5 | 198 | 55.47% |
| INTC240510C00029500 | 2024-05-07 11:08AM EDT | 29.50 | 1.65 | 1.51 | 1.56 | +0.30 | +22.22% | 35 | 662 | 44.92% |
| INTC240510C00030000 | 2024-05-07 2:15PM EDT | 30.00 | 1.07 | 1.04 | 1.08 | -0.01 | -0.93% | 1,153 | 2,069 | 36.33% |
| INTC240510C00030500 | 2024-05-07 2:06PM EDT | 30.50 | 0.64 | 0.63 | 0.67 | -0.07 | -9.86% | 675 | 2,571 | 31.93% |
| INTC240510C00031000 | 2024-05-07 2:13PM EDT | 31.00 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 6,371 | 7,350 | 27.54% |
| INTC240510C00031500 | 2024-05-07 2:13PM EDT | 31.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 8,401 | 10,631 | 27.74% |
| INTC240510C00032000 | 2024-05-07 2:14PM EDT | 32.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 6,125 | 8,778 | 29.69% |
| INTC240510C00032500 | 2024-05-07 2:00PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,361 | 12,394 | 31.25% |
| INTC240510C00033000 | 2024-05-07 2:01PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,115 | 3,522 | 35.16% |
| INTC240510C00033500 | 2024-05-07 1:41PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 566 | 1,881 | 42.19% |
| INTC240510C00034000 | 2024-05-07 2:02PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 124 | 5,187 | 48.44% |
| INTC240510C00034500 | 2024-05-07 10:29AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 907 | 54.69% |
| INTC240510C00035000 | 2024-05-07 10:22AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 6,973 | 50.00% |
| INTC240510C00035500 | 2024-05-07 1:34PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,657 | 53.13% |
| INTC240510C00036000 | 2024-05-06 12:03PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,457 | 59.38% |
| INTC240510C00036500 | 2024-05-03 10:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 455 | 62.50% |
| INTC240510C00037000 | 2024-05-06 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,003 | 68.75% |
| INTC240510C00037500 | 2024-05-06 1:33PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 271 | 71.88% |
| INTC240510C00038000 | 2024-05-06 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 3,577 | 78.13% |
| INTC240510C00038500 | 2024-05-07 1:01PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 81.25% |
| INTC240510C00039000 | 2024-05-07 11:24AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,323 | 87.50% |
| INTC240510C00039500 | 2024-04-29 10:12AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 90.63% |
| INTC240510C00040000 | 2024-05-03 1:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,322 | 50.00% |
| INTC240510C00040500 | 2024-05-06 11:54AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 96.88% |
| INTC240510C00041000 | 2024-05-07 9:38AM EDT | 41.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 510 | 100.00% |
| INTC240510C00042000 | 2024-05-07 10:39AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 840 | 109.38% |
| INTC240510C00043000 | 2024-05-07 12:09PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 426 | 118.75% |
| INTC240510C00044000 | 2024-05-06 9:59AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 454 | 125.00% |
| INTC240510C00045000 | 2024-05-06 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,034 | 131.25% |
| INTC240510C00046000 | 2024-05-03 9:42AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 137.50% |
| INTC240510C00047000 | 2024-05-06 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 143.75% |
| INTC240510C00048000 | 2024-04-30 10:31AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 150.00% |
| INTC240510C00049000 | 2024-04-25 1:47PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 369 | 156.25% |
| INTC240510C00050000 | 2024-05-01 11:34AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 162.50% |
| INTC240510C00051000 | 2024-04-19 2:41PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 168.75% |
| INTC240510C00052000 | 2024-04-23 2:25PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 175.00% |
| INTC240510C00053000 | 2024-04-18 1:10PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 263 | 181.25% |
| INTC240510C00055000 | 2024-05-06 3:46PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 206.25% |
| INTC240510C00060000 | 2024-05-06 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 218.75% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240510P00022000 | 2024-05-03 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 217.97% |
| INTC240510P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 89.06% |
| INTC240510P00026000 | 2024-05-07 10:29AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 370 | 79.69% |
| INTC240510P00026500 | 2024-05-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 366 | 62.50% |
| INTC240510P00027000 | 2024-05-07 10:50AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 962 | 56.25% |
| INTC240510P00027500 | 2024-05-06 10:36AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 226 | 56.25% |
| INTC240510P00028000 | 2024-05-07 2:06PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,235 | 46.09% |
| INTC240510P00028500 | 2024-05-06 3:55PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 709 | 805 | 43.75% |
| INTC240510P00029000 | 2024-05-07 12:45PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 138 | 2,602 | 35.94% |
| INTC240510P00029500 | 2024-05-07 2:11PM EDT | 29.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 253 | 6,401 | 33.20% |
| INTC240510P00030000 | 2024-05-07 2:09PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 635 | 4,130 | 26.95% |
| INTC240510P00030500 | 2024-05-07 2:10PM EDT | 30.50 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 1,771 | 4,103 | 25.39% |
| INTC240510P00031000 | 2024-05-07 2:15PM EDT | 31.00 | 0.33 | 0.32 | 0.34 | -0.07 | -17.95% | 2,156 | 5,393 | 24.02% |
| INTC240510P00031500 | 2024-05-07 2:04PM EDT | 31.50 | 0.64 | 0.63 | 0.65 | -0.10 | -13.51% | 1,144 | 3,226 | 22.46% |
| INTC240510P00032000 | 2024-05-07 1:55PM EDT | 32.00 | 1.06 | 1.03 | 1.08 | -0.17 | -13.82% | 246 | 1,391 | 22.27% |
| INTC240510P00032500 | 2024-05-07 1:35PM EDT | 32.50 | 1.44 | 1.44 | 1.56 | -0.30 | -17.24% | 33 | 388 | 21.88% |
| INTC240510P00033000 | 2024-05-07 1:30PM EDT | 33.00 | 1.90 | 1.74 | 2.04 | -0.15 | -7.32% | 97 | 728 | 0.00% |
| INTC240510P00033500 | 2024-05-07 10:12AM EDT | 33.50 | 2.26 | 2.49 | 2.54 | -0.49 | -17.82% | 2 | 160 | 0.00% |
| INTC240510P00034000 | 2024-05-07 1:14PM EDT | 34.00 | 2.87 | 2.99 | 3.05 | -0.20 | -6.51% | 12 | 489 | 0.00% |
| INTC240510P00034500 | 2024-05-07 12:12PM EDT | 34.50 | 3.27 | 3.45 | 3.55 | -0.46 | -12.33% | 5 | 223 | 0.00% |
| INTC240510P00035000 | 2024-05-07 10:16AM EDT | 35.00 | 4.00 | 3.95 | 4.05 | -0.15 | -3.61% | 17 | 1,568 | 0.00% |
| INTC240510P00035500 | 2024-05-06 2:17PM EDT | 35.50 | 4.70 | 4.50 | 4.55 | 0.00 | - | 12 | 64 | 0.00% |
| INTC240510P00036000 | 2024-05-07 10:18AM EDT | 36.00 | 4.58 | 4.95 | 5.05 | -0.47 | -9.31% | 8 | 34 | 0.00% |
| INTC240510P00036500 | 2024-05-07 9:45AM EDT | 36.50 | 5.30 | 5.45 | 5.55 | -0.32 | -5.69% | 1 | 1 | 0.00% |
| INTC240510P00037000 | 2024-05-07 9:58AM EDT | 37.00 | 5.80 | 5.95 | 6.05 | -0.38 | -6.15% | 3 | 15 | 0.00% |
| INTC240510P00037500 | 2024-05-06 1:33PM EDT | 37.50 | 6.70 | 6.45 | 6.55 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240510P00038000 | 2024-05-06 2:49PM EDT | 38.00 | 6.80 | 7.00 | 7.05 | -0.37 | -5.16% | 1 | 5 | 0.00% |
| INTC240510P00038500 | 2024-05-06 2:59PM EDT | 38.50 | 7.74 | 7.50 | 7.55 | 0.00 | - | 1 | 1 | 0.00% |
| INTC240510P00039000 | 2024-05-06 3:55PM EDT | 39.00 | 8.11 | 7.40 | 8.45 | 0.00 | - | 61 | 18 | 187.11% |
| INTC240510P00039500 | 2024-05-06 1:55PM EDT | 39.50 | 8.70 | 8.45 | 8.55 | 0.00 | - | 20 | 0 | 0.00% |
| INTC240510P00040000 | 2024-05-07 9:52AM EDT | 40.00 | 8.80 | 8.60 | 9.05 | -0.43 | -4.66% | 1 | 6 | 0.00% |
| INTC240510P00040500 | 2024-05-03 2:35PM EDT | 40.50 | 9.80 | 9.45 | 9.55 | 0.00 | - | 9 | 8 | 0.00% |
| INTC240510P00041000 | 2024-05-06 10:33AM EDT | 41.00 | 9.91 | 9.95 | 10.05 | 0.00 | - | 8 | 2 | 0.00% |
| INTC240510P00042000 | 2024-05-06 1:53PM EDT | 42.00 | 11.19 | 10.95 | 11.05 | 0.00 | - | 2 | 1 | 0.00% |
| INTC240510P00043000 | 2024-05-03 10:55AM EDT | 43.00 | 12.23 | 11.20 | 12.05 | 0.00 | - | 1 | 2 | 0.00% |
| INTC240510P00044000 | 2024-05-06 11:59AM EDT | 44.00 | 13.12 | 12.90 | 13.05 | 0.00 | - | 6 | 0 | 0.00% |
| INTC240510P00045000 | 2024-05-07 2:13PM EDT | 45.00 | 14.00 | 13.95 | 14.20 | -0.19 | -1.32% | 3 | 0 | 153.13% |
| INTC240510P00046000 | 2024-05-01 1:52PM EDT | 46.00 | 15.70 | 15.00 | 15.05 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240510P00047000 | 2024-04-29 1:30PM EDT | 47.00 | 15.60 | 15.95 | 16.05 | 0.00 | - | 98 | 0 | 0.00% |
| INTC240510P00048000 | 2024-04-26 3:13PM EDT | 48.00 | 16.25 | 16.95 | 17.05 | 0.00 | - | 14 | 0 | 0.00% |
| INTC240510P00049000 | 2024-04-05 3:28PM EDT | 49.00 | 9.90 | 17.80 | 20.20 | 0.00 | - | 10 | 2 | 380.66% |
| INTC240510P00055000 | 2024-04-26 2:59PM EDT | 55.00 | 23.20 | 23.95 | 24.05 | 0.00 | - | 2 | 0 | 0.00% |
