La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 317,68 -189,96 (-0,31 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00035000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 734 | 4,566 | 44.53% |
| INTC240531C00035000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 2,102 | 29,990 | 36.52% |
| INTC240607C00035000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 363 | 2,498 | 35.65% |
| INTC240614C00035000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.25 | 0.23 | 0.28 | -0.05 | -16.67% | 143 | 1,169 | 35.45% |
| INTC240621C00035000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.32 | -0.08 | -21.05% | 3,885 | 29,812 | 33.20% |
| INTC240628C00035000 | 2024-05-17 3:01PM EDT | 2024-06-28 | 0.37 | 0.35 | 0.40 | -0.11 | -22.92% | 90 | 837 | 32.86% |
| INTC240719C00035000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.70 | -0.09 | -12.16% | 4,412 | 8,986 | 34.03% |
| INTC240816C00035000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1.24 | 1.02 | 1.34 | -0.09 | -6.77% | 476 | 16,282 | 39.65% |
| INTC240920C00035000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 1.59 | 1.47 | 1.62 | -0.10 | -5.92% | 412 | 7,641 | 37.65% |
| INTC241018C00035000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 1.90 | 1.74 | 2.10 | -0.11 | -5.47% | 289 | 3,655 | 40.09% |
| INTC241115C00035000 | 2024-05-17 3:48PM EDT | 2024-11-15 | 2.35 | 2.25 | 2.36 | -0.14 | -5.62% | 64 | 15,386 | 39.82% |
| INTC241220C00035000 | 2024-05-17 2:55PM EDT | 2024-12-20 | 2.59 | 2.51 | 2.75 | -0.21 | -7.50% | 84 | 2,792 | 40.50% |
| INTC250117C00035000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 2.87 | 2.76 | 2.88 | -0.14 | -4.65% | 152 | 21,311 | 39.37% |
| INTC250321C00035000 | 2024-05-17 2:41PM EDT | 2025-03-21 | 3.31 | 3.30 | 3.50 | -0.24 | -6.76% | 32 | 1,956 | 40.44% |
| INTC250620C00035000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 4.00 | 4.00 | 4.20 | -0.29 | -6.76% | 119 | 2,015 | 40.80% |
| INTC250919C00035000 | 2024-05-16 1:59PM EDT | 2025-09-19 | 5.02 | 4.65 | 5.05 | 0.00 | - | 1 | 526 | 42.59% |
| INTC251219C00035000 | 2024-05-17 12:21PM EDT | 2025-12-19 | 5.42 | 5.25 | 5.50 | -0.08 | -1.45% | 6 | 1,495 | 41.92% |
| INTC260116C00035000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 5.63 | 5.50 | 5.70 | -0.17 | -2.93% | 79 | 3,422 | 42.16% |
| INTC260618C00035000 | 2024-05-17 3:52PM EDT | 2026-06-18 | 6.42 | 6.35 | 6.50 | -0.08 | -1.23% | 472 | 1,024 | 42.08% |
| INTC261218C00035000 | 2024-05-17 12:05PM EDT | 2026-12-18 | 7.20 | 7.10 | 7.35 | -0.15 | -2.04% | 17 | 2,428 | 42.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00035000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 3.16 | 2.83 | 3.70 | -0.04 | -1.25% | 59 | 33 | 57.23% |
| INTC240531P00035000 | 2024-05-16 12:42PM EDT | 2024-05-31 | 3.35 | 2.89 | 4.25 | 0.00 | - | 1 | 5 | 59.57% |
| INTC240607P00035000 | 2024-05-16 2:10PM EDT | 2024-06-07 | 3.10 | 2.44 | 3.50 | 0.00 | - | 4 | 203 | 44.73% |
| INTC240614P00035000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 3.50 | 3.05 | 3.75 | +0.45 | +14.75% | 59 | 27 | 48.05% |
| INTC240621P00035000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 3.34 | 3.30 | 3.40 | +0.16 | +5.03% | 1,359 | 17,762 | 30.42% |
| INTC240628P00035000 | 2024-05-17 11:39AM EDT | 2024-06-28 | 3.40 | 1.88 | 3.45 | +0.24 | +7.59% | 1 | 154 | 29.49% |
| INTC240719P00035000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 3.60 | 3.50 | 3.80 | +0.20 | +5.88% | 7 | 10,256 | 32.91% |
| INTC240816P00035000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 4.08 | 4.00 | 4.15 | +0.18 | +4.62% | 11 | 6,746 | 33.74% |
| INTC240920P00035000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 4.24 | 4.20 | 4.35 | -0.10 | -2.30% | 38 | 15,880 | 31.62% |
| INTC241018P00035000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 4.43 | 4.40 | 5.50 | -0.37 | -7.71% | 37 | 7,634 | 43.21% |
| INTC241115P00035000 | 2024-05-16 9:40AM EDT | 2024-11-15 | 4.98 | 4.75 | 4.90 | 0.00 | - | 1 | 1,373 | 32.81% |
| INTC241220P00035000 | 2024-05-17 3:16PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.10 | +0.10 | +2.04% | 40 | 7,541 | 32.18% |
| INTC250117P00035000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 5.15 | 4.60 | 5.20 | +0.10 | +1.98% | 326 | 51,215 | 31.26% |
| INTC250321P00035000 | 2024-05-15 3:02PM EDT | 2025-03-21 | 5.78 | 5.40 | 5.85 | 0.00 | - | 10 | 16,622 | 33.57% |
| INTC250620P00035000 | 2024-05-17 10:28AM EDT | 2025-06-20 | 5.77 | 5.80 | 6.05 | -0.23 | -3.83% | 2 | 17,452 | 31.01% |
| INTC250919P00035000 | 2024-05-15 11:46AM EDT | 2025-09-19 | 6.75 | 6.25 | 6.45 | 0.00 | - | 19 | 2,846 | 30.71% |
| INTC251219P00035000 | 2024-05-15 12:45PM EDT | 2025-12-19 | 7.07 | 6.60 | 6.80 | 0.00 | - | 1 | 9,121 | 30.40% |
| INTC260116P00035000 | 2024-05-17 3:39PM EDT | 2026-01-16 | 6.80 | 6.15 | 6.95 | +0.10 | +1.49% | 1 | 17,956 | 30.60% |
| INTC260618P00035000 | 2024-05-17 11:41AM EDT | 2026-06-18 | 7.20 | 7.10 | 7.40 | -0.56 | -7.22% | 1 | 356 | 29.81% |
| INTC261218P00035000 | 2024-05-16 2:27PM EDT | 2026-12-18 | 7.50 | 6.95 | 7.95 | 0.00 | - | 1 | 6,929 | 29.47% |
