La bourse ferme dans 5 h 44 min
CAC 40
8 156,20 -32,29 (-0,39 %) Euro Stoxx 50
5 054,01 -18,44 (-0,36 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 387,20 +1,70 (+0,07 %) Bitcoin EUR
61 139,75 -0,13 (-0,00 %)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00043000 | 2024-05-16 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC240524C00043000 | 2024-05-13 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| INTC240531C00043000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INTC240607C00043000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240621C00043000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| INTC240719C00043000 | 2024-05-16 2:20PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| INTC240816C00043000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,170 | 0 | 12.50% |
| INTC240920C00043000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| INTC241018C00043000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| INTC241115C00043000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| INTC241220C00043000 | 2024-05-16 2:11PM EDT | 2024-12-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| INTC260618C00043000 | 2024-05-15 2:54PM EDT | 2026-06-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC261218C00043000 | 2024-05-16 2:28PM EDT | 2026-12-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00043000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| INTC240524P00043000 | 2024-05-16 2:01PM EDT | 2024-05-24 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240531P00043000 | 2024-05-07 10:06AM EDT | 2024-05-31 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00043000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240621P00043000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4,050 | 0 | 0.00% |
| INTC240719P00043000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4,720 | 0 | 0.00% |
| INTC240816P00043000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| INTC241018P00043000 | 2024-05-16 1:59PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| INTC241115P00043000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241220P00043000 | 2024-05-15 1:22PM EDT | 2024-12-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC260618P00043000 | 2024-04-26 10:27AM EDT | 2026-06-18 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00043000 | 2024-05-15 12:03PM EDT | 2026-12-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
