La bourse ferme dans 3 h 45 min
CAC 40
8 161,00 -27,49 (-0,34 %) Euro Stoxx 50
5 056,12 -16,33 (-0,32 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 393,70 +8,20 (+0,34 %) Bitcoin EUR
61 151,77 +153,82 (+0,25 %)
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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00044000 | 2024-05-16 12:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 22,910 | 50.00% |
| INTC240524C00044000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 859 | 1,309 | 50.00% |
| INTC240531C00044000 | 2024-05-16 11:21AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| INTC240607C00044000 | 2024-04-26 9:31AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INTC240621C00044000 | 2024-05-16 2:14PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 3,303 | 25.00% |
| INTC240719C00044000 | 2024-05-16 12:58PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 3,083 | 12.50% |
| INTC240816C00044000 | 2024-05-16 11:04AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3,473 | 12.50% |
| INTC241018C00044000 | 2024-05-16 2:04PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 780 | 12.50% |
| INTC241115C00044000 | 2024-05-16 1:08PM EDT | 2024-11-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| INTC241220C00044000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 12.50% |
| INTC250117C00044000 | 2024-05-16 2:01PM EDT | 2025-01-17 | 1.02 | 0.80 | 1.18 | +0.22 | +27.50% | 31 | 164 | 41.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00044000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 190 | 343 | 0.00% |
| INTC240524P00044000 | 2024-05-16 12:03PM EDT | 2024-05-24 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| INTC240531P00044000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240607P00044000 | 2024-05-13 11:36AM EDT | 2024-06-07 | 13.06 | 11.65 | 12.15 | 0.00 | - | 3 | 0 | 81.64% |
| INTC240621P00044000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11,032 | 2,761 | 0.00% |
| INTC240719P00044000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1,591 | 1,228 | 0.00% |
| INTC240816P00044000 | 2024-05-16 3:30PM EDT | 2024-08-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 80 | 413 | 0.00% |
| INTC241018P00044000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| INTC241115P00044000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| INTC250117P00044000 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
