La bourse est fermée
Dow Jones
37 793,68 +40,37 (+0,11 %) Nasdaq
15 673,96 -9,41 (-0,06 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0655 -0,0019 (-0,18 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 596,82 +2 972,67 (+5,25 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00025000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 10.84 | 10.30 | 11.30 | 0.00 | - | 1 | 93 | 419.92% |
| INTC240517C00025000 | 2024-04-17 11:02AM EDT | 2024-05-17 | 11.00 | 10.35 | 11.00 | 0.00 | - | 1 | 16 | 101.37% |
| INTC240524C00025000 | 2024-04-12 3:45PM EDT | 2024-05-24 | 11.05 | 10.35 | 10.45 | 0.00 | - | - | 2 | 74.02% |
| INTC240621C00025000 | 2024-04-16 3:46PM EDT | 2024-06-21 | 11.57 | 10.50 | 10.65 | 0.00 | - | 202 | 3,174 | 64.60% |
| INTC240719C00025000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 11.27 | 10.70 | 10.95 | 0.00 | - | 1 | 17 | 62.31% |
| INTC240816C00025000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 10.55 | 10.85 | 11.65 | -1.25 | -10.59% | 1 | 74 | 65.04% |
| INTC240920C00025000 | 2024-04-16 3:58PM EDT | 2024-09-20 | 11.95 | 11.00 | 11.10 | 0.00 | - | 3 | 324 | 53.13% |
| INTC241018C00025000 | 2024-04-17 2:26PM EDT | 2024-10-18 | 11.68 | 11.20 | 11.95 | 0.00 | - | 4 | 48 | 58.45% |
| INTC241115C00025000 | 2024-04-17 11:37AM EDT | 2024-11-15 | 11.85 | 11.20 | 11.80 | 0.00 | - | 20 | 40 | 53.27% |
| INTC241220C00025000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 12.00 | 11.55 | 11.65 | 0.00 | - | 1 | 90 | 50.83% |
| INTC250117C00025000 | 2024-04-18 12:31PM EDT | 2025-01-17 | 11.75 | 11.70 | 11.80 | -0.25 | -2.08% | 31 | 6,843 | 50.22% |
| INTC250321C00025000 | 2024-04-17 2:42PM EDT | 2025-03-21 | 12.20 | 11.05 | 12.40 | -0.30 | -2.40% | 3 | 249 | 52.93% |
| INTC250620C00025000 | 2024-04-12 2:41PM EDT | 2025-06-20 | 13.00 | 11.95 | 13.40 | 0.00 | - | 3 | 56 | 56.74% |
| INTC250919C00025000 | 2024-03-25 9:30AM EDT | 2025-09-19 | 18.25 | 12.00 | 14.10 | 0.00 | - | 1 | 42 | 57.54% |
| INTC251219C00025000 | 2024-04-17 2:27PM EDT | 2025-12-19 | 13.93 | 12.90 | 13.60 | 0.00 | - | 1 | 550 | 49.13% |
| INTC260116C00025000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 14.45 | 12.90 | 13.70 | 0.00 | - | 4 | 209 | 48.83% |
| INTC260618C00025000 | 2024-04-17 12:43PM EDT | 2026-06-18 | 14.29 | 13.75 | 15.90 | 0.00 | - | 1 | 85 | 51.59% |
| INTC261218C00025000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 15.00 | 14.75 | 16.75 | -0.15 | -0.99% | 1 | 419 | 52.17% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00025000 | 2024-03-28 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,794 | 175.00% |
| INTC240510P00025000 | 2024-04-12 12:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 69.53% |
| INTC240517P00025000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 12 | 125 | 53.13% |
| INTC240531P00025000 | 2024-04-16 12:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 7 | 54.69% |
| INTC240621P00025000 | 2024-04-16 10:16AM EDT | 2024-06-21 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 8,041 | 44.92% |
| INTC240719P00025000 | 2024-04-17 2:45PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.14 | 0.00 | - | 10 | 161 | 41.90% |
| INTC240816P00025000 | 2024-04-18 12:14PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.27 | 0.00 | - | 3 | 613 | 42.58% |
| INTC240920P00025000 | 2024-04-18 11:13AM EDT | 2024-09-20 | 0.34 | 0.34 | 0.35 | +0.01 | +3.03% | 4 | 1,367 | 40.09% |
| INTC241018P00025000 | 2024-04-18 10:15AM EDT | 2024-10-18 | 0.43 | 0.41 | 0.42 | +0.01 | +2.38% | 2 | 157 | 38.82% |
| INTC241115P00025000 | 2024-04-17 12:36PM EDT | 2024-11-15 | 0.59 | 0.56 | 0.58 | 0.00 | - | 105 | 145 | 39.75% |
| INTC241220P00025000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 0.70 | 0.66 | 0.69 | +0.03 | +4.48% | 6 | 960 | 38.92% |
| INTC250117P00025000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 0.74 | 0.73 | 0.75 | 0.00 | - | 108 | 20,514 | 37.92% |
| INTC250321P00025000 | 2024-04-17 2:19PM EDT | 2025-03-21 | 0.94 | 0.92 | 0.97 | 0.00 | - | 4 | 349 | 37.40% |
| INTC250620P00025000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 1.20 | 1.17 | 1.37 | 0.00 | - | 2 | 177 | 37.92% |
| INTC250919P00025000 | 2024-04-17 9:46AM EDT | 2025-09-19 | 1.40 | 1.48 | 1.54 | 0.00 | - | 1 | 580 | 36.16% |
| INTC251219P00025000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 1.84 | 1.74 | 1.81 | 0.00 | - | 2 | 2,476 | 35.77% |
| INTC260116P00025000 | 2024-04-17 12:24PM EDT | 2026-01-16 | 1.86 | 1.78 | 1.85 | 0.00 | - | 3 | 2,832 | 35.33% |
| INTC260618P00025000 | 2024-04-16 2:21PM EDT | 2026-06-18 | 2.15 | 2.14 | 2.35 | 0.00 | - | 6 | 120 | 35.49% |
| INTC261218P00025000 | 2024-04-18 11:43AM EDT | 2026-12-18 | 2.54 | 2.52 | 2.58 | -0.06 | -2.31% | 1 | 954 | 33.50% |
