La bourse ferme dans 3 h 22 min
CAC 40
8 151,12 -37,37 (-0,46 %) Euro Stoxx 50
5 053,69 -18,76 (-0,37 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0848 -0,0021 (-0,20 %) Gold future
2 393,90 +8,40 (+0,35 %) Bitcoin EUR
61 087,35 -69,28 (-0,11 %)
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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00026000 | 2024-05-16 10:56AM EDT | 2024-05-17 | 5.66 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| INTC240524C00026000 | 2024-05-16 2:10PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| INTC240531C00026000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| INTC240607C00026000 | 2024-05-16 10:41AM EDT | 2024-06-07 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| INTC240614C00026000 | 2024-05-08 12:16PM EDT | 2024-06-14 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| INTC240621C00026000 | 2024-05-16 12:31PM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| INTC240719C00026000 | 2024-05-16 1:22PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 0.00% |
| INTC240816C00026000 | 2024-05-13 10:52AM EDT | 2024-08-16 | 5.84 | 6.55 | 6.80 | 0.00 | - | 6 | 6 | 48.73% |
| INTC240920C00026000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INTC241115C00026000 | 2024-05-16 2:23PM EDT | 2024-11-15 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| INTC250117C00026000 | 2024-05-16 1:42PM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00026000 | 2024-05-16 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 486 | 50.00% |
| INTC240524P00026000 | 2024-05-16 10:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 25.00% |
| INTC240531P00026000 | 2024-05-16 12:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 606 | 25.00% |
| INTC240607P00026000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 4,072 | 25.00% |
| INTC240614P00026000 | 2024-05-15 12:40PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
| INTC240621P00026000 | 2024-05-16 3:20PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 1,129 | 12.50% |
| INTC240628P00026000 | 2024-05-15 11:30AM EDT | 2024-06-28 | 0.09 | 0.00 | 1.24 | 0.00 | - | 30 | 32 | 65.63% |
| INTC240719P00026000 | 2024-05-16 1:39PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 2,116 | 12.50% |
| INTC240816P00026000 | 2024-05-16 11:41AM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 12.50% |
| INTC240920P00026000 | 2024-05-16 12:54PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| INTC241018P00026000 | 2024-05-13 2:10PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 432 | 439 | 6.25% |
| INTC241115P00026000 | 2024-05-16 3:18PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 234 | 5,518 | 6.25% |
| INTC241220P00026000 | 2024-05-16 10:07AM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,532 | 6.25% |
| INTC250117P00026000 | 2024-05-16 11:29AM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 1,320 | 6.25% |
