La bourse ferme dans 5 h 42 min
CAC 40
8 156,68 -31,81 (-0,39 %) Euro Stoxx 50
5 053,88 -18,57 (-0,37 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 387,10 +1,60 (+0,07 %) Bitcoin EUR
61 165,35 +17,65 (+0,03 %)
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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00039000 | 2024-05-16 12:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| INTC240524C00039000 | 2024-05-16 3:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| INTC240531C00039000 | 2024-05-16 3:10PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240607C00039000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240614C00039000 | 2024-05-16 1:27PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240621C00039000 | 2024-05-16 1:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| INTC240628C00039000 | 2024-05-16 2:03PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.13 | +0.07 | +116.67% | 34 | 5 | 37.89% |
| INTC240719C00039000 | 2024-05-16 3:46PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| INTC240816C00039000 | 2024-05-16 3:46PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| INTC240920C00039000 | 2024-05-16 1:12PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC241018C00039000 | 2024-05-16 3:29PM EDT | 2024-10-18 | 1.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| INTC241115C00039000 | 2024-05-16 1:08PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| INTC241220C00039000 | 2024-05-15 2:04PM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC250117C00039000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00039000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| INTC240524P00039000 | 2024-05-16 11:00AM EDT | 2024-05-24 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00039000 | 2024-05-10 10:34AM EDT | 2024-05-31 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00039000 | 2024-05-01 10:40AM EDT | 2024-06-07 | 8.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC240614P00039000 | 2024-05-16 11:32AM EDT | 2024-06-14 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00039000 | 2024-05-16 2:52PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| INTC240719P00039000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240816P00039000 | 2024-05-16 2:40PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| INTC241018P00039000 | 2024-05-16 2:33PM EDT | 2024-10-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00039000 | 2024-05-10 1:21PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250117P00039000 | 2024-05-16 10:14AM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
