La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 280,07 -345,61 (-0,64 %)
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:25.00
Options d’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240906C00025000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 4,796 | 6,298 | 64.84% |
| INTC240913C00025000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 0.11 | 0.11 | 0.12 | +0.08 | +266.67% | 3,270 | 3,044 | 52.73% |
| INTC240920C00025000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.20 | +0.15 | +300.00% | 6,487 | 19,755 | 50.20% |
| INTC240927C00025000 | 2024-08-30 3:58PM EDT | 2024-09-27 | 0.27 | 0.25 | 0.28 | +0.21 | +350.00% | 4,756 | 3,538 | 48.44% |
| INTC241004C00025000 | 2024-08-30 3:59PM EDT | 2024-10-04 | 0.35 | 0.35 | 0.37 | +0.25 | +250.00% | 1,900 | 1,385 | 47.95% |
| INTC241018C00025000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 0.53 | 0.53 | 0.55 | +0.34 | +178.95% | 14,187 | 16,885 | 47.66% |
| INTC241115C00025000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 1.20 | 1.16 | 1.23 | +0.60 | +100.00% | 15,936 | 10,064 | 56.01% |
| INTC241220C00025000 | 2024-08-30 3:53PM EDT | 2024-12-20 | 1.51 | 1.50 | 1.54 | +0.68 | +81.93% | 4,448 | 11,248 | 53.42% |
| INTC250117C00025000 | 2024-08-30 3:59PM EDT | 2025-01-17 | 1.73 | 1.59 | 1.74 | +0.71 | +69.61% | 6,359 | 26,108 | 50.49% |
| INTC250321C00025000 | 2024-08-30 3:58PM EDT | 2025-03-21 | 2.30 | 2.26 | 2.36 | +0.79 | +52.32% | 623 | 5,242 | 51.93% |
| INTC250417C00025000 | 2024-08-30 3:37PM EDT | 2025-04-17 | 2.38 | 2.42 | 2.51 | +0.57 | +31.49% | 27 | 1,421 | 51.00% |
| INTC250620C00025000 | 2024-08-30 3:25PM EDT | 2025-06-20 | 2.85 | 2.87 | 3.00 | +0.81 | +39.71% | 1,348 | 9,948 | 51.07% |
| INTC250815C00025000 | 2024-08-30 3:57PM EDT | 2025-08-15 | 3.33 | 3.25 | 3.45 | +0.91 | +37.60% | 262 | 452 | 51.64% |
| INTC250919C00025000 | 2024-08-30 3:10PM EDT | 2025-09-19 | 3.45 | 3.20 | 3.55 | +0.89 | +34.77% | 130 | 2,862 | 51.44% |
| INTC251219C00025000 | 2024-08-30 3:32PM EDT | 2025-12-19 | 3.90 | 4.00 | 4.25 | +0.95 | +32.20% | 106 | 3,191 | 51.99% |
| INTC260116C00025000 | 2024-08-30 3:45PM EDT | 2026-01-16 | 4.25 | 4.20 | 4.40 | +1.05 | +32.81% | 1,762 | 4,756 | 52.22% |
| INTC260618C00025000 | 2024-08-30 3:27PM EDT | 2026-06-18 | 4.98 | 4.95 | 5.20 | +0.78 | +18.57% | 65 | 2,727 | 52.37% |
| INTC261218C00025000 | 2024-08-30 3:55PM EDT | 2026-12-18 | 6.00 | 5.85 | 6.00 | +1.15 | +23.71% | 503 | 22,276 | 52.82% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240906P00025000 | 2024-08-30 2:02PM EDT | 2024-09-06 | 3.43 | 2.86 | 3.95 | -1.42 | -29.28% | 67 | 29 | 123.05% |
| INTC240913P00025000 | 2024-08-30 1:57PM EDT | 2024-09-13 | 3.45 | 2.88 | 3.05 | -1.35 | -28.12% | 6 | 1 | 49.61% |
| INTC240920P00025000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | -1.77 | -36.35% | 327 | 3,518 | 45.12% |
| INTC240927P00025000 | 2024-08-30 1:06PM EDT | 2024-09-27 | 3.50 | 2.07 | 3.20 | -1.30 | -27.08% | 22 | 142 | 45.90% |
| INTC241004P00025000 | 2024-08-30 12:53PM EDT | 2024-10-04 | 3.50 | 1.96 | 3.25 | -1.37 | -28.13% | 5 | 13 | 43.75% |
| INTC241018P00025000 | 2024-08-30 2:45PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.35 | -1.70 | -33.33% | 165 | 4,121 | 41.21% |
| INTC241115P00025000 | 2024-08-30 1:57PM EDT | 2024-11-15 | 4.17 | 3.85 | 4.20 | -1.01 | -19.50% | 59 | 6,442 | 52.54% |
| INTC241220P00025000 | 2024-08-30 3:19PM EDT | 2024-12-20 | 4.25 | 4.05 | 4.15 | -0.83 | -16.34% | 41 | 5,404 | 46.24% |
| INTC250117P00025000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 4.29 | 4.20 | 4.30 | -1.01 | -19.06% | 316 | 28,086 | 44.29% |
| INTC250321P00025000 | 2024-08-30 3:11PM EDT | 2025-03-21 | 4.76 | 4.60 | 4.70 | -0.79 | -14.23% | 68 | 18,413 | 43.09% |
| INTC250417P00025000 | 2024-08-22 10:46AM EDT | 2025-04-17 | 4.95 | 4.70 | 4.85 | -0.55 | -10.00% | 93 | 7 | 42.68% |
| INTC250620P00025000 | 2024-08-30 3:22PM EDT | 2025-06-20 | 5.18 | 4.80 | 5.35 | -0.98 | -15.91% | 22 | 13,769 | 44.17% |
| INTC250815P00025000 | 2024-08-28 10:22AM EDT | 2025-08-15 | 6.60 | 5.25 | 5.55 | 0.00 | - | 2 | 22 | 42.80% |
| INTC250919P00025000 | 2024-08-30 10:01AM EDT | 2025-09-19 | 5.65 | 5.35 | 6.50 | -0.84 | -12.94% | 6 | 20,276 | 51.36% |
| INTC251219P00025000 | 2024-08-30 10:20AM EDT | 2025-12-19 | 6.00 | 5.70 | 5.90 | -0.64 | -9.64% | 6 | 5,901 | 40.20% |
| INTC260116P00025000 | 2024-08-30 12:27PM EDT | 2026-01-16 | 6.00 | 5.75 | 6.00 | -0.86 | -12.54% | 59 | 9,554 | 40.04% |
| INTC260618P00025000 | 2024-08-30 3:08PM EDT | 2026-06-18 | 6.45 | 6.25 | 6.45 | -0.68 | -9.54% | 33 | 10,425 | 38.88% |
| INTC261218P00025000 | 2024-08-30 3:57PM EDT | 2026-12-18 | 6.85 | 6.70 | 6.95 | -0.85 | -11.04% | 22 | 8,567 | 38.14% |
