La bourse ferme dans 3 h 38 min
CAC 40
8 158,25 -30,24 (-0,37 %) Euro Stoxx 50
5 055,40 -17,05 (-0,34 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 391,80 +6,30 (+0,26 %) Bitcoin EUR
61 179,42 +79,84 (+0,13 %)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00031000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4,624 | 11,367 | 0.00% |
| INTC240524C00031000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,280 | 14,523 | 0.00% |
| INTC240531C00031000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 819 | 1,819 | 0.00% |
| INTC240607C00031000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 1.63 | 0.00 | 0.00 | 0.00 | - | 346 | 976 | 0.00% |
| INTC240614C00031000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 1.84 | 0.00 | 0.00 | 0.00 | - | 294 | 791 | 0.00% |
| INTC240621C00031000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,081 | 7,057 | 0.00% |
| INTC240628C00031000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 174 | 193 | 0.00% |
| INTC240719C00031000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 696 | 4,307 | 0.00% |
| INTC240816C00031000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 295 | 1,142 | 0.00% |
| INTC240920C00031000 | 2024-05-16 2:45PM EDT | 2024-09-20 | 3.51 | 0.00 | 0.00 | 0.00 | - | 24 | 636 | 0.00% |
| INTC241018C00031000 | 2024-05-16 2:01PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 61 | 0.00% |
| INTC241115C00031000 | 2024-05-16 1:55PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 0.00% |
| INTC241220C00031000 | 2024-05-16 2:17PM EDT | 2024-12-20 | 4.52 | 0.00 | 0.00 | 0.00 | - | 71 | 433 | 0.00% |
| INTC250117C00031000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 29 | 135 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00031000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,958 | 7,567 | 25.00% |
| INTC240524P00031000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,443 | 4,899 | 6.25% |
| INTC240531P00031000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 182 | 1,266 | 6.25% |
| INTC240607P00031000 | 2024-05-16 3:17PM EDT | 2024-06-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 580 | 1,295 | 3.13% |
| INTC240614P00031000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 75 | 250 | 3.13% |
| INTC240621P00031000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,790 | 7,664 | 3.13% |
| INTC240628P00031000 | 2024-05-16 2:17PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 25 | 130 | 3.13% |
| INTC240719P00031000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,550 | 7,703 | 3.13% |
| INTC240816P00031000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 116 | 1,153 | 1.56% |
| INTC240920P00031000 | 2024-05-16 2:37PM EDT | 2024-09-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 27 | 234 | 1.56% |
| INTC241018P00031000 | 2024-05-16 3:25PM EDT | 2024-10-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 61 | 205 | 1.56% |
| INTC241115P00031000 | 2024-05-16 3:13PM EDT | 2024-11-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 91 | 591 | 1.56% |
| INTC241220P00031000 | 2024-05-16 3:02PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 1.56% |
| INTC250117P00031000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 47 | 191 | 1.56% |
