La bourse ferme dans 4 h 15 min
CAC 40
8 157,40 -31,09 (-0,38 %) Euro Stoxx 50
5 052,11 -20,34 (-0,40 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0842 -0,0027 (-0,25 %) Gold future
2 390,20 +4,70 (+0,20 %) Bitcoin EUR
61 144,62 +160,96 (+0,26 %)
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 :
Prix d’exercice:25.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00025000 | 2024-05-16 3:07PM EDT | 2024-05-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| INTC240524C00025000 | 2024-05-15 11:04AM EDT | 2024-05-24 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| INTC240531C00025000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| INTC240607C00025000 | 2024-05-16 2:37PM EDT | 2024-06-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| INTC240621C00025000 | 2024-05-16 12:56PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,249 | 0.00% |
| INTC240719C00025000 | 2024-05-16 1:55PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| INTC240816C00025000 | 2024-05-16 12:10PM EDT | 2024-08-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 21 | 225 | 0.00% |
| INTC240920C00025000 | 2024-05-16 1:34PM EDT | 2024-09-20 | 7.73 | 0.00 | 0.00 | 0.00 | - | 10 | 830 | 0.00% |
| INTC241018C00025000 | 2024-05-16 11:28AM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| INTC241115C00025000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 8.24 | 0.00 | 0.00 | 0.00 | - | 17 | 234 | 0.00% |
| INTC241220C00025000 | 2024-05-15 3:56PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 163 | 0.00% |
| INTC250117C00025000 | 2024-05-16 2:52PM EDT | 2025-01-17 | 8.75 | 0.00 | 0.00 | 0.00 | - | 76 | 6,723 | 0.00% |
| INTC250321C00025000 | 2024-05-16 9:41AM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| INTC250620C00025000 | 2024-05-16 1:51PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 44 | 767 | 0.00% |
| INTC250919C00025000 | 2024-05-15 12:55PM EDT | 2025-09-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 0.00% |
| INTC251219C00025000 | 2024-05-16 3:23PM EDT | 2025-12-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 29 | 658 | 0.00% |
| INTC260116C00025000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 10.64 | 0.00 | 0.00 | 0.00 | - | 39 | 1,107 | 0.00% |
| INTC260618C00025000 | 2024-05-15 2:08PM EDT | 2026-06-18 | 10.57 | 0.00 | 0.00 | 0.00 | - | 38 | 257 | 0.00% |
| INTC261218C00025000 | 2024-05-16 3:47PM EDT | 2026-12-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 24 | 9,934 | 0.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00025000 | 2024-05-14 11:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,531 | 50.00% |
| INTC240524P00025000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 50.00% |
| INTC240531P00025000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 25.00% |
| INTC240607P00025000 | 2024-05-16 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 391 | 25.00% |
| INTC240614P00025000 | 2024-05-14 12:12PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 25.00% |
| INTC240621P00025000 | 2024-05-16 2:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 8,563 | 25.00% |
| INTC240628P00025000 | 2024-05-16 1:16PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.50 | -0.01 | -20.00% | 7 | 11 | 55.86% |
| INTC240719P00025000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 1,306 | 12.50% |
| INTC240816P00025000 | 2024-05-16 3:14PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 69 | 3,808 | 12.50% |
| INTC240920P00025000 | 2024-05-16 3:26PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 3,842 | 12.50% |
| INTC241018P00025000 | 2024-05-16 3:43PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 501 | 2,388 | 12.50% |
| INTC241115P00025000 | 2024-05-16 2:01PM EDT | 2024-11-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 3,655 | 6.25% |
| INTC241220P00025000 | 2024-05-16 2:50PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 17 | 4,185 | 6.25% |
| INTC250117P00025000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 57 | 21,585 | 6.25% |
| INTC250321P00025000 | 2024-05-16 3:12PM EDT | 2025-03-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 10,227 | 6.25% |
| INTC250620P00025000 | 2024-05-16 3:26PM EDT | 2025-06-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2,817 | 6.25% |
| INTC250919P00025000 | 2024-05-16 3:02PM EDT | 2025-09-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 35 | 3,106 | 6.25% |
| INTC251219P00025000 | 2024-05-16 2:20PM EDT | 2025-12-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,818 | 6.25% |
| INTC260116P00025000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 159 | 5,769 | 6.25% |
| INTC260618P00025000 | 2024-05-15 11:51AM EDT | 2026-06-18 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2,158 | 3.13% |
| INTC261218P00025000 | 2024-05-16 3:54PM EDT | 2026-12-18 | 2.82 | 0.00 | 0.00 | 0.00 | - | 32 | 3,289 | 3.13% |
