La bourse ferme dans 6 h 49 min
CAC 40
8 141,45 -47,04 (-0,57 %) Euro Stoxx 50
5 044,13 -28,32 (-0,56 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 387,70 +2,20 (+0,09 %) Bitcoin EUR
61 016,50 -71,80 (-0,12 %)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00047000 | 2024-05-16 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC240524C00047000 | 2024-04-29 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC240531C00047000 | 2024-05-16 3:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| INTC240621C00047000 | 2024-05-16 1:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| INTC240719C00047000 | 2024-05-15 9:42AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC240816C00047000 | 2024-05-16 9:41AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240920C00047000 | 2024-05-16 3:37PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INTC241018C00047000 | 2024-05-16 2:00PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| INTC241115C00047000 | 2024-05-16 3:33PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INTC241220C00047000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| INTC250117C00047000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 12.50% |
| INTC250321C00047000 | 2024-05-16 2:51PM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC250620C00047000 | 2024-05-16 1:02PM EDT | 2025-06-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC250919C00047000 | 2024-05-16 2:57PM EDT | 2025-09-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INTC251219C00047000 | 2024-05-14 3:58PM EDT | 2025-12-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC260116C00047000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| INTC260618C00047000 | 2024-05-16 12:58PM EDT | 2026-06-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| INTC261218C00047000 | 2024-05-16 11:35AM EDT | 2026-12-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00047000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| INTC240524P00047000 | 2024-04-11 12:41PM EDT | 2024-05-24 | 9.90 | 17.05 | 17.45 | 0.00 | - | 20 | 0 | 328.81% |
| INTC240531P00047000 | 2024-05-06 1:45PM EDT | 2024-05-31 | 16.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC240621P00047000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| INTC240719P00047000 | 2024-05-16 3:30PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| INTC240816P00047000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| INTC240920P00047000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| INTC241018P00047000 | 2024-04-26 3:33PM EDT | 2024-10-18 | 15.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC241115P00047000 | 2024-05-08 12:55PM EDT | 2024-11-15 | 17.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC241220P00047000 | 2024-05-14 3:23PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250117P00047000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INTC250321P00047000 | 2024-05-09 2:22PM EDT | 2025-03-21 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC250620P00047000 | 2024-05-13 9:58AM EDT | 2025-06-20 | 16.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 2025-09-19 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00047000 | 2024-05-13 10:00AM EDT | 2025-12-19 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC260116P00047000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 17.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00047000 | 2024-02-05 10:43AM EDT | 2026-06-18 | 10.05 | 9.15 | 10.20 | 0.00 | - | 11 | 13 | 0.00% |
| INTC261218P00047000 | 2024-05-08 1:58PM EDT | 2026-12-18 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
