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
49 252,70 -530,15 (-1,06 %)
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:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913C00014000 | 2024-09-05 12:57PM EDT | 2024-09-13 | 5.60 | 4.85 | 5.95 | 0.00 | - | 4 | 5 | 235.55% |
| INTC240920C00014000 | 2024-09-05 10:50AM EDT | 2024-09-20 | 5.70 | 3.90 | 5.70 | 0.00 | - | 1 | 3 | 200.59% |
| INTC241018C00014000 | 2024-09-06 2:14PM EDT | 2024-10-18 | 5.10 | 5.05 | 6.15 | -0.62 | -10.84% | 2 | 18 | 109.47% |
| INTC241115C00014000 | 2024-09-06 3:46PM EDT | 2024-11-15 | 5.45 | 5.35 | 7.40 | -1.30 | -19.26% | 6 | 24 | 119.97% |
| INTC241220C00014000 | 2024-08-26 1:38PM EDT | 2024-12-20 | 6.80 | 5.60 | 5.70 | 0.00 | - | 50 | 57 | 71.19% |
| INTC250117C00014000 | 2024-09-06 3:38PM EDT | 2025-01-17 | 5.86 | 5.75 | 5.85 | -0.39 | -6.24% | 56 | 120 | 68.46% |
| INTC250321C00014000 | 2024-08-29 9:56AM EDT | 2025-03-21 | 6.90 | 5.85 | 6.25 | 0.00 | - | 1 | 232 | 63.23% |
| INTC250417C00014000 | 2024-08-30 9:30AM EDT | 2025-04-17 | 8.25 | 5.40 | 7.15 | 0.00 | - | 1 | 9 | 64.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240913P00014000 | 2024-09-06 9:49AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 313 | 87.50% |
| INTC240920P00014000 | 2024-09-04 11:39AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 453 | 78.91% |
| INTC240927P00014000 | 2024-09-03 12:34PM EDT | 2024-09-27 | 0.08 | 0.02 | 0.07 | 0.00 | - | 20 | 38 | 71.48% |
| INTC241004P00014000 | 2024-09-06 2:36PM EDT | 2024-10-04 | 0.08 | 0.03 | 0.10 | +0.02 | +33.33% | 12 | 65 | 66.41% |
| INTC241018P00014000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 0.11 | 0.08 | 0.13 | +0.02 | +22.22% | 216 | 784 | 60.16% |
| INTC241115P00014000 | 2024-09-06 3:11PM EDT | 2024-11-15 | 0.33 | 0.29 | 0.39 | +0.03 | +10.00% | 308 | 1,297 | 64.65% |
| INTC241220P00014000 | 2024-09-06 3:13PM EDT | 2024-12-20 | 0.51 | 0.52 | 0.56 | +0.10 | +24.39% | 42 | 439 | 62.11% |
| INTC250117P00014000 | 2024-09-06 3:38PM EDT | 2025-01-17 | 0.61 | 0.60 | 0.64 | +0.10 | +19.61% | 42 | 345 | 58.20% |
| INTC250321P00014000 | 2024-09-05 11:50AM EDT | 2025-03-21 | 0.74 | 0.84 | 0.93 | 0.00 | - | 101 | 195 | 55.71% |
| INTC250417P00014000 | 2024-09-04 10:49AM EDT | 2025-04-17 | 0.73 | 0.93 | 1.25 | 0.00 | - | 1 | 3 | 57.52% |
