La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 237,49 -398,93 (-0,80 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00050000 | 2024-09-05 12:36PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,378 | 168.75% |
| INTC241018C00050000 | 2024-09-04 11:25AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,629 | 104.69% |
| INTC241115C00050000 | 2024-08-29 12:43PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 4,179 | 91.41% |
| INTC241220C00050000 | 2024-09-06 3:43PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2 | 7,251 | 78.52% |
| INTC250117C00050000 | 2024-09-06 3:01PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 351 | 64,431 | 71.48% |
| INTC250321C00050000 | 2024-09-06 12:43PM EDT | 2025-03-21 | 0.12 | 0.11 | 0.18 | 0.00 | - | 82 | 6,461 | 68.16% |
| INTC250620C00050000 | 2024-09-06 1:02PM EDT | 2025-06-20 | 0.16 | 0.17 | 0.19 | -0.02 | -11.11% | 10 | 10,792 | 58.40% |
| INTC250919C00050000 | 2024-09-06 1:04PM EDT | 2025-09-19 | 0.30 | 0.27 | 0.31 | -0.01 | -3.23% | 140 | 8,800 | 55.47% |
| INTC251219C00050000 | 2024-09-06 3:39PM EDT | 2025-12-19 | 0.42 | 0.38 | 0.50 | -0.07 | -14.29% | 1,171 | 4,813 | 54.20% |
| INTC260116C00050000 | 2024-09-06 3:56PM EDT | 2026-01-16 | 0.53 | 0.48 | 0.57 | 0.00 | - | 184 | 49,201 | 54.74% |
| INTC260618C00050000 | 2024-09-06 12:20PM EDT | 2026-06-18 | 0.80 | 0.75 | 0.89 | -0.04 | -4.76% | 98 | 3,076 | 53.27% |
| INTC261218C00050000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 1.27 | 1.25 | 1.32 | -0.02 | -1.55% | 50 | 9,828 | 53.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00050000 | 2024-09-06 3:26PM EDT | 2024-09-20 | 30.99 | 30.90 | 31.20 | +0.14 | +0.45% | 720 | 501 | 236.72% |
| INTC241018P00050000 | 2024-08-12 3:48PM EDT | 2024-10-18 | 30.66 | 29.30 | 32.20 | 0.00 | - | 1 | 0 | 226.17% |
| INTC241115P00050000 | 2024-08-02 9:36AM EDT | 2024-11-15 | 30.00 | 26.65 | 29.90 | 0.00 | - | 70 | 0 | 0.00% |
| INTC241220P00050000 | 2024-08-02 9:47AM EDT | 2024-12-20 | 29.25 | 26.45 | 28.95 | 0.00 | - | 15 | 0 | 0.00% |
| INTC250117P00050000 | 2024-09-06 3:21PM EDT | 2025-01-17 | 31.10 | 30.85 | 31.95 | +1.40 | +4.71% | 33 | 43 | 93.65% |
| INTC250321P00050000 | 2024-07-25 3:42PM EDT | 2025-03-21 | 18.70 | 27.50 | 30.80 | 0.00 | - | 18 | 0 | 0.00% |
| INTC250620P00050000 | 2024-07-30 11:48AM EDT | 2025-06-20 | 19.82 | 28.35 | 31.75 | 0.00 | - | 1 | 2 | 75.54% |
| INTC250919P00050000 | 2024-08-22 3:28PM EDT | 2025-09-19 | 30.35 | 28.50 | 33.25 | 0.00 | - | 10 | 21 | 93.12% |
| INTC251219P00050000 | 2024-08-07 3:46PM EDT | 2025-12-19 | 31.00 | 28.95 | 32.65 | 0.00 | - | 50 | 6 | 75.02% |
| INTC260116P00050000 | 2024-08-08 9:31AM EDT | 2026-01-16 | 30.80 | 30.60 | 31.70 | 0.00 | - | 2 | 16 | 56.35% |
| INTC260618P00050000 | 2024-08-09 1:17PM EDT | 2026-06-18 | 30.17 | 29.00 | 33.15 | 0.00 | - | 3 | 0 | 69.90% |
| INTC261218P00050000 | 2024-08-14 9:39AM EDT | 2026-12-18 | 29.70 | 28.90 | 32.25 | 0.00 | - | 1 | 1 | 51.56% |
