La bourse ferme dans 3 h 23 min
CAC 40
8 151,40 -37,09 (-0,45 %) Euro Stoxx 50
5 053,36 -19,09 (-0,38 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 394,10 +8,60 (+0,36 %) Bitcoin EUR
61 092,38 -69,29 (-0,11 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517C00060000 | 2024-05-13 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 11,568 | 50.00% |
| INTC240524C00060000 | 2024-04-17 11:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| INTC240621C00060000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 10,540 | 50.00% |
| INTC240719C00060000 | 2024-05-16 1:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 3,780 | 25.00% |
| INTC240816C00060000 | 2024-05-16 1:34PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 7,668 | 25.00% |
| INTC240920C00060000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 219 | 11,908 | 25.00% |
| INTC241018C00060000 | 2024-05-16 2:55PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 3,744 | 25.00% |
| INTC241220C00060000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 437 | 1,329 | 12.50% |
| INTC250117C00060000 | 2024-05-16 3:37PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 455 | 13,559 | 12.50% |
| INTC250321C00060000 | 2024-05-16 2:54PM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 3,109 | 12.50% |
| INTC250620C00060000 | 2024-05-16 2:35PM EDT | 2025-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 423 | 12.50% |
| INTC250919C00060000 | 2024-05-16 2:06PM EDT | 2025-09-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 216 | 2,522 | 12.50% |
| INTC251219C00060000 | 2024-05-16 1:57PM EDT | 2025-12-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1,067 | 12.50% |
| INTC260116C00060000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 40 | 4,483 | 12.50% |
| INTC260618C00060000 | 2024-05-16 3:58PM EDT | 2026-06-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 445 | 12.50% |
| INTC261218C00060000 | 2024-05-16 2:50PM EDT | 2026-12-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 36 | 2,975 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240517P00060000 | 2024-03-22 10:46AM EDT | 2024-05-17 | 17.85 | 25.40 | 26.15 | 0.00 | - | 27 | 0 | 0.00% |
| INTC240621P00060000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 29.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC240719P00060000 | 2024-03-13 11:41AM EDT | 2024-07-19 | 16.30 | 22.90 | 24.55 | 0.00 | - | 2 | 0 | 0.00% |
| INTC240816P00060000 | 2024-04-26 3:19PM EDT | 2024-08-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240920P00060000 | 2024-03-22 2:12PM EDT | 2024-09-20 | 17.55 | 25.20 | 26.40 | 0.00 | - | 5 | 0 | 0.00% |
| INTC241018P00060000 | 2024-04-10 3:52PM EDT | 2024-10-18 | 23.10 | 29.20 | 31.10 | 0.00 | - | 200 | 0 | 95.70% |
| INTC241220P00060000 | 2024-04-11 10:21AM EDT | 2024-12-20 | 22.80 | 28.90 | 31.35 | 0.00 | - | 28 | 0 | 80.40% |
| INTC250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 17,730 | 1 | 0.00% |
| INTC250321P00060000 | 2024-03-14 10:02AM EDT | 2025-03-21 | 18.20 | 23.25 | 24.65 | 0.00 | - | 10 | 2 | 0.00% |
| INTC250620P00060000 | 2024-05-07 3:10PM EDT | 2025-06-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 2025-09-19 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 2025-12-19 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC260116P00060000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 30.05 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| INTC260618P00060000 | 2024-05-16 9:41AM EDT | 2026-06-18 | 28.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC261218P00060000 | 2024-05-16 9:41AM EDT | 2026-12-18 | 28.28 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
