La bourse ferme dans 3 h 45 min
CAC 40
8 160,96 -27,53 (-0,34 %) Euro Stoxx 50
5 056,24 -16,21 (-0,32 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 393,60 +8,10 (+0,34 %) Bitcoin EUR
61 151,77 +153,82 (+0,25 %)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00029000 | 2024-05-16 3:24PM EDT | 2024-05-17 | 3.11 | 0.00 | 0.00 | 0.00 | - | 63 | 404 | 0.00% |
| INTC240524C00029000 | 2024-05-16 11:03AM EDT | 2024-05-24 | 2.75 | 0.00 | 0.00 | 0.00 | - | 55 | 329 | 0.00% |
| INTC240531C00029000 | 2024-05-16 1:56PM EDT | 2024-05-31 | 3.32 | 0.00 | 0.00 | 0.00 | - | 46 | 182 | 0.00% |
| INTC240607C00029000 | 2024-05-16 2:05PM EDT | 2024-06-07 | 3.33 | 0.00 | 0.00 | 0.00 | - | 113 | 102 | 0.00% |
| INTC240614C00029000 | 2024-05-16 2:11PM EDT | 2024-06-14 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| INTC240621C00029000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 3.43 | 0.00 | 0.00 | 0.00 | - | 35 | 773 | 0.00% |
| INTC240628C00029000 | 2024-05-16 9:35AM EDT | 2024-06-28 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| INTC240719C00029000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 281 | 0.00% |
| INTC240816C00029000 | 2024-05-16 2:48PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| INTC240920C00029000 | 2024-05-16 2:36PM EDT | 2024-09-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| INTC241018C00029000 | 2024-05-16 1:59PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| INTC241115C00029000 | 2024-05-16 10:29AM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| INTC241220C00029000 | 2024-05-10 12:52PM EDT | 2024-12-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| INTC250117C00029000 | 2024-05-16 3:27PM EDT | 2025-01-17 | 5.93 | 0.00 | 0.00 | 0.00 | - | 33 | 249 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00029000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 12,602 | 50.00% |
| INTC240524P00029000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 355 | 3,168 | 12.50% |
| INTC240531P00029000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 1,154 | 12.50% |
| INTC240607P00029000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 545 | 12.50% |
| INTC240614P00029000 | 2024-05-16 3:14PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 463 | 12.50% |
| INTC240621P00029000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 568 | 14,384 | 6.25% |
| INTC240628P00029000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 6.25% |
| INTC240719P00029000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 147 | 9,108 | 6.25% |
| INTC240816P00029000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 112 | 345 | 6.25% |
| INTC240920P00029000 | 2024-05-16 2:31PM EDT | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 559 | 3.13% |
| INTC241018P00029000 | 2024-05-16 2:32PM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 3.13% |
| INTC241115P00029000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 95 | 1,150 | 3.13% |
| INTC241220P00029000 | 2024-05-16 2:36PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 58 | 121 | 3.13% |
| INTC250117P00029000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 459 | 458 | 3.13% |
