La bourse ferme dans 5 h 36 min
CAC 40
7 413,89 +61,59 (+0,84 %) Euro Stoxx 50
4 785,52 +47,46 (+1,00 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1061 -0,0028 (-0,25 %) Gold future
2 524,80 +0,20 (+0,01 %) Bitcoin EUR
49 922,30 +636,48 (+1,29 %)
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’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00047000 | 2024-09-05 12:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INTC241018C00047000 | 2024-09-05 10:05AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC241115C00047000 | 2024-09-06 9:31AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC241220C00047000 | 2024-09-06 2:10PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC250117C00047000 | 2024-09-06 11:41AM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| INTC250321C00047000 | 2024-09-05 10:02AM EDT | 2025-03-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INTC250620C00047000 | 2024-09-06 10:44AM EDT | 2025-06-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INTC250919C00047000 | 2024-09-06 12:56PM EDT | 2025-09-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC251219C00047000 | 2024-09-04 1:13PM EDT | 2025-12-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC260116C00047000 | 2024-09-06 1:46PM EDT | 2026-01-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| INTC260618C00047000 | 2024-09-04 1:03PM EDT | 2026-06-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| INTC261218C00047000 | 2024-09-06 1:33PM EDT | 2026-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00047000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 27.98 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| INTC241018P00047000 | 2024-07-25 3:47PM EDT | 2024-10-18 | 15.75 | 25.40 | 27.55 | 0.00 | - | 6 | 0 | 0.00% |
| INTC241115P00047000 | 2024-07-25 2:05PM EDT | 2024-11-15 | 15.40 | 25.10 | 28.15 | 0.00 | - | 1 | 0 | 91.41% |
| INTC241220P00047000 | 2024-09-05 3:13PM EDT | 2024-12-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC250117P00047000 | 2024-09-06 3:45PM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 4,680 | 0 | 0.00% |
| INTC250321P00047000 | 2024-07-02 2:29PM EDT | 2025-03-21 | 16.11 | 15.90 | 19.15 | 0.00 | - | 1 | 1 | 0.00% |
| INTC250620P00047000 | 2024-08-29 3:25PM EDT | 2025-06-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00047000 | 2024-08-23 10:02AM EDT | 2025-09-19 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC251219P00047000 | 2024-08-05 11:29AM EDT | 2025-12-19 | 26.88 | 25.85 | 29.25 | 0.00 | - | 5 | 3 | 66.09% |
| INTC260116P00047000 | 2024-08-09 2:48PM EDT | 2026-01-16 | 27.40 | 26.65 | 28.70 | 0.00 | - | 240 | 473 | 54.05% |
| INTC260618P00047000 | 2024-08-14 10:44AM EDT | 2026-06-18 | 26.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC261218P00047000 | 2024-08-19 10:17AM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
