La bourse ferme dans 5 h 15 min
CAC 40
8 160,68 -27,81 (-0,34 %) Euro Stoxx 50
5 056,46 -15,99 (-0,32 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0844 -0,0026 (-0,24 %) Gold future
2 387,40 +1,90 (+0,08 %) Bitcoin EUR
61 071,33 -3,82 (-0,01 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00030000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 2.09 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 0.00% |
| INTC240524C00030000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| INTC240531C00030000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| INTC240607C00030000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 2.43 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| INTC240614C00030000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| INTC240621C00030000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| INTC240628C00030000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 2.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| INTC240719C00030000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| INTC240816C00030000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| INTC240920C00030000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| INTC241018C00030000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC241115C00030000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 4.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC241220C00030000 | 2024-05-16 3:52PM EDT | 2024-12-20 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 0.00% |
| INTC250117C00030000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| INTC250321C00030000 | 2024-05-16 3:56PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250620C00030000 | 2024-05-16 3:20PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| INTC250919C00030000 | 2024-05-16 3:46PM EDT | 2025-09-19 | 7.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC251219C00030000 | 2024-05-16 12:50PM EDT | 2025-12-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC260116C00030000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 8.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC260618C00030000 | 2024-05-16 1:56PM EDT | 2026-06-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC261218C00030000 | 2024-05-16 3:46PM EDT | 2026-12-18 | 9.37 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00030000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 25.00% |
| INTC240524P00030000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 12.50% |
| INTC240531P00030000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| INTC240607P00030000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| INTC240614P00030000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| INTC240621P00030000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 6.25% |
| INTC240628P00030000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| INTC240719P00030000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,087 | 0 | 3.13% |
| INTC240816P00030000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 3.13% |
| INTC240920P00030000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| INTC241018P00030000 | 2024-05-16 2:56PM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| INTC241115P00030000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| INTC241220P00030000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| INTC250117P00030000 | 2024-05-16 2:47PM EDT | 2025-01-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 1.56% |
| INTC250321P00030000 | 2024-05-16 3:28PM EDT | 2025-03-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| INTC250620P00030000 | 2024-05-16 3:49PM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| INTC250919P00030000 | 2024-05-16 3:41PM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| INTC251219P00030000 | 2024-05-13 2:30PM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| INTC260116P00030000 | 2024-05-16 3:49PM EDT | 2026-01-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| INTC260618P00030000 | 2024-05-16 1:57PM EDT | 2026-06-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| INTC261218P00030000 | 2024-05-16 2:57PM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
