La bourse ferme dans 7 h 4 min
CAC 40
8 143,81 -44,68 (-0,55 %) Euro Stoxx 50
5 046,59 -25,86 (-0,51 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0854 -0,0015 (-0,14 %) Gold future
2 386,70 +1,20 (+0,05 %) Bitcoin EUR
61 096,35 +51,07 (+0,08 %)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00037000 | 2024-05-16 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240524C00037000 | 2024-05-16 3:26PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| INTC240531C00037000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| INTC240607C00037000 | 2024-05-16 3:19PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| INTC240614C00037000 | 2024-05-16 11:23AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240621C00037000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 12.50% |
| INTC240628C00037000 | 2024-05-16 1:56PM EDT | 2024-06-28 | 0.22 | 0.05 | 0.24 | +0.12 | +120.00% | 83 | 14 | 35.35% |
| INTC240719C00037000 | 2024-05-16 3:40PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| INTC240816C00037000 | 2024-05-16 3:51PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| INTC240920C00037000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| INTC241018C00037000 | 2024-05-16 1:57PM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| INTC241115C00037000 | 2024-05-16 2:53PM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC241220C00037000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| INTC251219C00037000 | 2024-05-16 10:15AM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC260116C00037000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 5.13 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00037000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC240524P00037000 | 2024-05-15 9:52AM EDT | 2024-05-24 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00037000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00037000 | 2024-05-09 10:02AM EDT | 2024-06-07 | 7.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240614P00037000 | 2024-05-14 2:05PM EDT | 2024-06-14 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00037000 | 2024-05-16 1:21PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC240628P00037000 | 2024-05-13 9:49AM EDT | 2024-06-28 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240719P00037000 | 2024-05-16 3:18PM EDT | 2024-07-19 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240816P00037000 | 2024-05-16 2:39PM EDT | 2024-08-16 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240920P00037000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241018P00037000 | 2024-05-16 1:42PM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00037000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241220P00037000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00037000 | 2024-05-10 11:06AM EDT | 2025-12-19 | 8.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC260116P00037000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
