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 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 522,39 +42,21 (+0,07 %)
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:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00041000 | 2024-05-17 1:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 486 | 75.00% |
| INTC240531C00041000 | 2024-05-16 2:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 157 | 58.59% |
| INTC240607C00041000 | 2024-05-16 11:22AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 43 | 51.95% |
| INTC240621C00041000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 5,265 | 44.53% |
| INTC240719C00041000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 103 | 1,781 | 37.60% |
| INTC240816C00041000 | 2024-05-17 12:27PM EDT | 2024-08-16 | 0.31 | 0.29 | 0.31 | -0.04 | -11.43% | 18 | 5,152 | 38.92% |
| INTC240920C00041000 | 2024-05-16 1:40PM EDT | 2024-09-20 | 0.50 | 0.37 | 0.54 | -0.01 | -1.96% | 103 | 53 | 38.72% |
| INTC241018C00041000 | 2024-05-17 3:11PM EDT | 2024-10-18 | 0.63 | 0.55 | 0.69 | -0.07 | -10.00% | 3 | 2,084 | 37.87% |
| INTC241115C00041000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 0.95 | 0.82 | 1.00 | -0.11 | -10.38% | 7 | 471 | 39.72% |
| INTC241220C00041000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 1.19 | 1.02 | 1.39 | +0.15 | +14.42% | 50 | 48 | 41.46% |
| INTC250117C00041000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 1.34 | 1.33 | 1.37 | -0.01 | -0.74% | 10 | 87 | 38.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00041000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 10.60 | 8.65 | 9.65 | 0.00 | - | 2 | 1 | 170.51% |
| INTC240531P00041000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 9.21 | 8.75 | 9.25 | -0.09 | -0.97% | 3 | 1 | 75.78% |
| INTC240621P00041000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 8.95 | 8.75 | 9.50 | +0.05 | +0.56% | 4,650 | 2,097 | 64.36% |
| INTC240719P00041000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 9.25 | 8.90 | 9.25 | +0.20 | +2.21% | 1,180 | 2,946 | 34.77% |
| INTC240816P00041000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 9.19 | 9.10 | 9.30 | 0.00 | - | 1 | 2,903 | 31.74% |
| INTC241018P00041000 | 2024-05-07 11:53AM EDT | 2024-10-18 | 9.87 | 9.25 | 9.40 | 0.00 | - | 2 | 454 | 27.74% |
| INTC241115P00041000 | 2024-05-15 1:52PM EDT | 2024-11-15 | 10.01 | 9.40 | 9.95 | 0.00 | - | 1 | 22 | 36.33% |
| INTC250117P00041000 | 2024-05-16 1:54PM EDT | 2025-01-17 | 9.40 | 9.55 | 9.90 | 0.00 | - | 8 | 9 | 30.59% |
