La bourse ferme dans 4 h 1 min
CAC 40
7 567,21 -48,20 (-0,63 %) Euro Stoxx 50
4 910,08 -33,30 (-0,67 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 637,60 +23,00 (+0,88 %) Bitcoin EUR
56 947,20 +945,05 (+1,69 %)
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:20.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920C00020000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3,432 | 20,555 | 0.00% |
| INTC240927C00020000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 1.37 | 0.00 | 0.00 | 0.00 | - | 797 | 3,100 | 0.00% |
| INTC241004C00020000 | 2024-09-19 3:57PM EDT | 2024-10-04 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,242 | 3,108 | 0.00% |
| INTC241011C00020000 | 2024-09-19 3:51PM EDT | 2024-10-11 | 1.72 | 0.00 | 0.00 | 0.00 | - | 313 | 1,004 | 0.00% |
| INTC241018C00020000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,026 | 10,333 | 0.00% |
| INTC241025C00020000 | 2024-09-19 3:56PM EDT | 2024-10-25 | 2.10 | 0.00 | 0.00 | 0.00 | - | 107 | 733 | 0.00% |
| INTC241101C00020000 | 2024-09-19 2:34PM EDT | 2024-11-01 | 2.49 | 0.00 | 0.00 | 0.00 | - | 35 | 163 | 0.00% |
| INTC241115C00020000 | 2024-09-19 3:56PM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 580 | 4,546 | 0.00% |
| INTC241220C00020000 | 2024-09-19 3:55PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 362 | 10,864 | 0.00% |
| INTC250117C00020000 | 2024-09-19 3:59PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,087 | 19,557 | 0.00% |
| INTC250321C00020000 | 2024-09-19 3:33PM EDT | 2025-03-21 | 3.99 | 0.00 | 0.00 | 0.00 | - | 112 | 4,235 | 0.00% |
| INTC250417C00020000 | 2024-09-19 2:16PM EDT | 2025-04-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 33 | 988 | 0.00% |
| INTC250620C00020000 | 2024-09-19 3:50PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 236 | 25,608 | 0.00% |
| INTC250815C00020000 | 2024-09-19 3:26PM EDT | 2025-08-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 672 | 0.00% |
| INTC250919C00020000 | 2024-09-19 3:22PM EDT | 2025-09-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 57 | 7,069 | 0.00% |
| INTC251219C00020000 | 2024-09-19 3:52PM EDT | 2025-12-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 211 | 2,612 | 0.00% |
| INTC260116C00020000 | 2024-09-19 3:55PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| INTC260618C00020000 | 2024-09-19 3:24PM EDT | 2026-06-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 137 | 4,012 | 0.00% |
| INTC261218C00020000 | 2024-09-19 3:36PM EDT | 2026-12-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240920P00020000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,127 | 19,980 | 25.00% |
| INTC240927P00020000 | 2024-09-19 3:59PM EDT | 2024-09-27 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,711 | 6,931 | 12.50% |
| INTC241004P00020000 | 2024-09-19 3:50PM EDT | 2024-10-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| INTC241011P00020000 | 2024-09-19 3:31PM EDT | 2024-10-11 | 0.47 | 0.00 | 0.00 | 0.00 | - | 235 | 772 | 6.25% |
| INTC241018P00020000 | 2024-09-19 3:59PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 19,914 | 0 | 6.25% |
| INTC241025P00020000 | 2024-09-19 3:57PM EDT | 2024-10-25 | 0.85 | 0.00 | 0.00 | 0.00 | - | 191 | 2,070 | 6.25% |
| INTC241101P00020000 | 2024-09-19 3:10PM EDT | 2024-11-01 | 1.09 | 0.00 | 0.00 | 0.00 | - | 108 | 387 | 6.25% |
| INTC241115P00020000 | 2024-09-19 3:50PM EDT | 2024-11-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 580 | 19,731 | 3.13% |
| INTC241220P00020000 | 2024-09-19 3:39PM EDT | 2024-12-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 3.13% |
| INTC250117P00020000 | 2024-09-19 3:57PM EDT | 2025-01-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 611 | 26,655 | 3.13% |
| INTC250321P00020000 | 2024-09-19 2:48PM EDT | 2025-03-21 | 2.32 | 0.00 | 0.00 | 0.00 | - | 55 | 15,127 | 3.13% |
| INTC250417P00020000 | 2024-09-19 2:43PM EDT | 2025-04-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2,241 | 5,931 | 1.56% |
| INTC250620P00020000 | 2024-09-19 3:48PM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 66 | 29,223 | 1.56% |
| INTC250815P00020000 | 2024-09-19 3:15PM EDT | 2025-08-15 | 3.06 | 0.00 | 0.00 | 0.00 | - | 18 | 648 | 1.56% |
| INTC250919P00020000 | 2024-09-19 2:14PM EDT | 2025-09-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 831 | 10,131 | 1.56% |
| INTC251219P00020000 | 2024-09-19 12:05PM EDT | 2025-12-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 6,661 | 1.56% |
| INTC260116P00020000 | 2024-09-19 2:30PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 56 | 17,315 | 1.56% |
| INTC260618P00020000 | 2024-09-19 1:30PM EDT | 2026-06-18 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4,220 | 1.56% |
| INTC261218P00020000 | 2024-09-19 2:28PM EDT | 2026-12-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,012 | 24,806 | 0.78% |
