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
61 541,56 +39,54 (+0,06 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524C00055000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 150.00% |
| INTC240531C00055000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 109.38% |
| INTC240621C00055000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 23,798 | 67.19% |
| INTC240719C00055000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 3,236 | 55.08% |
| INTC240816C00055000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 71 | 3,217 | 50.00% |
| INTC240920C00055000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.08 | 0.00 | - | 58 | 8,544 | 45.31% |
| INTC241018C00055000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 11 | 3,972 | 41.80% |
| INTC241115C00055000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 0.15 | 0.13 | 0.18 | -0.02 | -11.76% | 12 | 305 | 43.16% |
| INTC241220C00055000 | 2024-05-17 12:23PM EDT | 2024-12-20 | 0.22 | 0.17 | 0.28 | -0.02 | -8.33% | 3 | 2,495 | 42.97% |
| INTC250117C00055000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 0.30 | 0.27 | 0.35 | -0.01 | -3.23% | 409 | 40,129 | 42.38% |
| INTC250321C00055000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 0.44 | 0.31 | 0.64 | -0.06 | -12.00% | 1 | 1,696 | 43.43% |
| INTC250620C00055000 | 2024-05-17 9:38AM EDT | 2025-06-20 | 0.73 | 0.50 | 0.98 | -0.08 | -9.88% | 2 | 507 | 42.77% |
| INTC250919C00055000 | 2024-05-17 11:44AM EDT | 2025-09-19 | 1.15 | 1.10 | 1.25 | -0.07 | -5.74% | 1 | 1,692 | 41.46% |
| INTC251219C00055000 | 2024-05-17 12:00PM EDT | 2025-12-19 | 1.48 | 1.28 | 1.58 | -0.10 | -6.33% | 15 | 1,822 | 41.03% |
| INTC260116C00055000 | 2024-05-17 3:02PM EDT | 2026-01-16 | 1.60 | 1.50 | 1.73 | -0.10 | -5.88% | 333 | 22,705 | 41.31% |
| INTC260618C00055000 | 2024-05-17 11:49AM EDT | 2026-06-18 | 2.16 | 2.01 | 2.20 | +0.01 | +0.47% | 2 | 456 | 40.21% |
| INTC261218C00055000 | 2024-05-17 3:08PM EDT | 2026-12-18 | 2.82 | 2.70 | 2.99 | -0.13 | -4.41% | 16 | 10,353 | 40.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240524P00055000 | 2024-05-17 10:05AM EDT | 2024-05-24 | 22.95 | 22.85 | 23.05 | -1.45 | -5.94% | 6 | 6 | 0.00% |
| INTC240531P00055000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 25.00 | 22.90 | 23.40 | 0.00 | - | - | 0 | 168.55% |
| INTC240621P00055000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 22.45 | 23.05 | 23.25 | 0.00 | - | 17 | 13 | 87.11% |
| INTC240719P00055000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 23.80 | 22.85 | 23.60 | 0.00 | - | 60 | 7 | 61.33% |
| INTC240816P00055000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 24.83 | 22.70 | 23.40 | 0.00 | - | 5 | 0 | 64.16% |
| INTC240920P00055000 | 2024-05-17 10:09AM EDT | 2024-09-20 | 23.00 | 22.95 | 23.55 | -0.35 | -1.50% | 16 | 13 | 60.30% |
| INTC241018P00055000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 19.75 | 24.20 | 26.10 | 0.00 | - | 1,000 | 0 | 86.35% |
| INTC241220P00055000 | 2024-04-08 11:08AM EDT | 2024-12-20 | 16.70 | 24.85 | 25.60 | 0.00 | - | 2 | 3 | 73.66% |
| INTC250117P00055000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 23.15 | 22.45 | 23.70 | +0.30 | +1.31% | 180 | 107 | 46.58% |
| INTC250321P00055000 | 2024-04-12 3:12PM EDT | 2025-03-21 | 19.45 | 22.95 | 27.15 | 0.00 | - | 1 | 0 | 59.89% |
| INTC250620P00055000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 25.21 | 20.55 | 25.45 | 0.00 | - | 2 | 4 | 56.40% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 2025-09-19 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 40.82% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 2025-12-19 | 19.75 | 22.55 | 27.40 | 0.00 | - | 1 | 33 | 60.43% |
| INTC260116P00055000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 25.00 | 21.95 | 24.75 | 0.00 | - | 1 | 16 | 40.15% |
| INTC260618P00055000 | 2024-02-01 1:47PM EDT | 2026-06-18 | 15.03 | 13.85 | 15.30 | 0.00 | - | - | 10 | 0.00% |
| INTC261218P00055000 | 2024-05-09 9:46AM EDT | 2026-12-18 | 25.25 | 20.60 | 25.40 | 0.00 | - | 2 | 2 | 36.37% |
