La bourse ferme dans 3 h 48 min
CAC 40
8 158,78 -29,71 (-0,36 %) Euro Stoxx 50
5 054,80 -17,65 (-0,35 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 393,40 +7,90 (+0,33 %) Bitcoin EUR
61 167,00 +159,95 (+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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00033000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,543 | 8,261 | 12.50% |
| INTC240524C00033000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6,131 | 6,475 | 6.25% |
| INTC240531C00033000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 805 | 2,408 | 3.13% |
| INTC240607C00033000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 862 | 2,665 | 3.13% |
| INTC240614C00033000 | 2024-05-16 3:52PM EDT | 2024-06-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 694 | 1,120 | 3.13% |
| INTC240621C00033000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5,074 | 7,852 | 3.13% |
| INTC240628C00033000 | 2024-05-16 3:43PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 202 | 277 | 3.13% |
| INTC240719C00033000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,965 | 3,912 | 1.56% |
| INTC240816C00033000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 336 | 448 | 1.56% |
| INTC240920C00033000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2,373 | 2,490 | 1.56% |
| INTC241018C00033000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 347 | 687 | 1.56% |
| INTC241115C00033000 | 2024-05-16 3:19PM EDT | 2024-11-15 | 3.29 | 0.00 | 0.00 | 0.00 | - | 67 | 5,608 | 1.56% |
| INTC241220C00033000 | 2024-05-16 2:50PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 98 | 2,400 | 1.56% |
| INTC250620C00033000 | 2024-05-16 3:43PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 63 | 1,999 | 0.78% |
| INTC250919C00033000 | 2024-05-16 3:07PM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 709 | 0.78% |
| INTC260116C00033000 | 2024-05-16 3:29PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1,478 | 0.78% |
| INTC260618C00033000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 54 | 630 | 0.78% |
| INTC261218C00033000 | 2024-05-16 3:46PM EDT | 2026-12-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 26 | 696 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00033000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 405 | 1,655 | 0.00% |
| INTC240524P00033000 | 2024-05-16 3:52PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | 153 | 441 | 0.00% |
| INTC240531P00033000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,616 | 0.00% |
| INTC240607P00033000 | 2024-05-16 1:37PM EDT | 2024-06-07 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| INTC240614P00033000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| INTC240621P00033000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 448 | 7,168 | 0.00% |
| INTC240628P00033000 | 2024-05-16 1:37PM EDT | 2024-06-28 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| INTC240719P00033000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 588 | 7,381 | 0.00% |
| INTC240816P00033000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 2.65 | 2.62 | 2.66 | -0.55 | -17.19% | 1,646 | 14 | 32.91% |
| INTC240920P00033000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 173 | 381 | 0.00% |
| INTC241115P00033000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 3.51 | 0.00 | 0.00 | 0.00 | - | 143 | 423 | 0.00% |
| INTC241220P00033000 | 2024-05-16 2:14PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 175 | 5,262 | 0.00% |
| INTC250620P00033000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 8,648 | 0.00% |
| INTC250919P00033000 | 2024-05-15 1:07PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,354 | 0.00% |
| INTC260116P00033000 | 2024-05-15 2:00PM EDT | 2026-01-16 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 8,168 | 0.00% |
| INTC260618P00033000 | 2024-05-15 2:00PM EDT | 2026-06-18 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 0.00% |
| INTC261218P00033000 | 2024-05-16 2:19PM EDT | 2026-12-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 17 | 1,970 | 0.00% |
