La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 489,69 +1 990,68 (+3,29 %)
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:36.00
Options d’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726C00036000 | 2024-07-26 3:07PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 22,615 | 109.38% |
| INTC240802C00036000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 862 | 9,038 | 72.07% |
| INTC240809C00036000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 586 | 2,869 | 58.59% |
| INTC240816C00036000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.29 | 0.30 | 0.31 | -0.01 | -3.33% | 837 | 21,706 | 52.05% |
| INTC240823C00036000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 0.35 | 0.36 | 0.38 | -0.05 | -12.50% | 23 | 633 | 48.78% |
| INTC240830C00036000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 0.44 | 0.44 | 0.47 | -0.01 | -2.22% | 48 | 466 | 47.22% |
| INTC240920C00036000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.64 | 0.46 | 0.69 | -0.01 | -1.54% | 272 | 3,424 | 43.56% |
| INTC241018C00036000 | 2024-07-26 3:10PM EDT | 2024-10-18 | 0.94 | 0.58 | 1.25 | -0.15 | -13.76% | 105 | 2,963 | 46.80% |
| INTC241115C00036000 | 2024-07-26 2:02PM EDT | 2024-11-15 | 1.49 | 1.20 | 1.51 | -0.10 | -6.29% | 123 | 6,225 | 44.75% |
| INTC241220C00036000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 1.80 | 1.60 | 1.83 | +0.04 | +2.27% | 146 | 2,011 | 43.46% |
| INTC250117C00036000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 1.99 | 2.02 | 2.06 | -0.06 | -2.93% | 1,577 | 7,937 | 42.65% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240726P00036000 | 2024-07-26 11:18AM EDT | 2024-07-26 | 4.50 | 3.75 | 6.50 | -0.65 | -12.62% | 7 | 467 | 284.38% |
| INTC240802P00036000 | 2024-07-26 1:49PM EDT | 2024-08-02 | 4.75 | 3.05 | 4.80 | -0.22 | -4.43% | 369 | 1,543 | 70.31% |
| INTC240809P00036000 | 2024-07-25 11:19AM EDT | 2024-08-09 | 4.79 | 3.95 | 6.55 | 0.00 | - | 3 | 871 | 80.27% |
| INTC240816P00036000 | 2024-07-26 12:42PM EDT | 2024-08-16 | 4.90 | 4.20 | 5.15 | +0.05 | +1.03% | 15 | 8,034 | 61.82% |
| INTC240823P00036000 | 2024-07-26 11:37AM EDT | 2024-08-23 | 5.19 | 4.65 | 5.40 | +1.44 | +38.40% | 11 | 19 | 63.28% |
| INTC240830P00036000 | 2024-07-26 12:16PM EDT | 2024-08-30 | 5.70 | 4.80 | 5.15 | +1.15 | +25.27% | 3 | 190 | 48.34% |
| INTC240920P00036000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 5.38 | 4.80 | 5.70 | +0.45 | +9.13% | 9 | 1,087 | 52.49% |
| INTC241018P00036000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 5.50 | 4.95 | 5.45 | +0.41 | +8.06% | 16 | 7,818 | 37.99% |
| INTC241115P00036000 | 2024-07-26 10:36AM EDT | 2024-11-15 | 5.90 | 5.75 | 5.85 | +0.35 | +6.31% | 2 | 1,648 | 39.80% |
| INTC241220P00036000 | 2024-07-24 10:01AM EDT | 2024-12-20 | 6.00 | 5.95 | 6.05 | +0.57 | +10.50% | 4 | 218 | 37.60% |
| INTC250117P00036000 | 2024-07-26 11:23AM EDT | 2025-01-17 | 6.25 | 5.70 | 6.50 | +0.21 | +3.48% | 1 | 526 | 40.11% |
