Marchés français ouverture 4 h 40 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 793,31 +164,83 (+0,44 %) EUR/USD
1,0730 -0,0003 (-0,03 %) HANG SENG
17 547,74 +263,20 (+1,52 %) Bitcoin EUR
60 249,95 +364,91 (+0,61 %)
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:28.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00028000 | 2024-04-25 12:49PM EDT | 2024-04-26 | 6.88 | 6.55 | 8.85 | +0.13 | +1.93% | 10 | 11 | 432.81% |
| INTC240510C00028000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 6.75 | 6.40 | 7.50 | 0.00 | - | 1 | 1 | 97.66% |
| INTC240517C00028000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 6.55 | 5.60 | 7.40 | 0.00 | - | 6 | 11 | 74.02% |
| INTC240621C00028000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 7.30 | 6.40 | 8.80 | -0.09 | -1.22% | 4 | 190 | 53.81% |
| INTC240719C00028000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 7.45 | 6.55 | 8.70 | 0.00 | - | 5 | 29 | 70.22% |
| INTC240920C00028000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 7.60 | 7.45 | 9.10 | 0.00 | - | 8 | 54 | 59.42% |
| INTC241115C00028000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 8.40 | 8.30 | 10.75 | 0.00 | - | 1 | 4 | 56.08% |
| INTC250620C00028000 | 2024-04-24 3:13PM EDT | 2025-06-20 | 10.00 | 9.95 | 10.95 | 0.00 | - | 311 | 357 | 51.23% |
| INTC250919C00028000 | 2024-04-22 10:07AM EDT | 2025-09-19 | 10.30 | 8.50 | 11.95 | 0.00 | - | 220 | 277 | 54.04% |
| INTC251219C00028000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 11.10 | 10.95 | 13.60 | +0.18 | +1.65% | 10 | 277 | 52.06% |
| INTC260116C00028000 | 2024-04-25 2:57PM EDT | 2026-01-16 | 11.40 | 11.15 | 12.05 | +0.30 | +2.70% | 3 | 276 | 49.35% |
| INTC260618C00028000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 10.69 | 9.55 | 12.65 | 0.00 | - | 20 | 1 | 47.94% |
| INTC261218C00028000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 13.00 | 12.90 | 15.20 | +0.10 | +0.78% | 19 | 138 | 50.90% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00028000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 3,916 | 1,513 | 184.38% |
| INTC240503P00028000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 60 | 273 | 78.13% |
| INTC240510P00028000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | 0.00 | - | 30 | 77 | 60.94% |
| INTC240517P00028000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 574 | 3,827 | 52.73% |
| INTC240524P00028000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 23 | 55 | 50.98% |
| INTC240531P00028000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 51 | 265 | 48.24% |
| INTC240621P00028000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.22 | -0.01 | -4.17% | 7 | 1,463 | 42.68% |
| INTC240719P00028000 | 2024-04-25 2:10PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.07 | -17.50% | 99 | 893 | 39.75% |
| INTC240920P00028000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 0.73 | 0.71 | 0.76 | -0.09 | -10.98% | 7 | 3,132 | 38.97% |
| INTC241115P00028000 | 2024-04-24 12:31PM EDT | 2024-11-15 | 1.17 | 1.04 | 1.10 | 0.00 | - | 16 | 184 | 38.43% |
| INTC250620P00028000 | 2024-04-24 12:20PM EDT | 2025-06-20 | 2.06 | 1.81 | 2.01 | 0.00 | - | 7 | 1,367 | 35.44% |
| INTC250919P00028000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 2.31 | 1.80 | 5.00 | 0.00 | - | 8 | 726 | 55.29% |
| INTC251219P00028000 | 2024-04-25 1:52PM EDT | 2025-12-19 | 2.60 | 2.31 | 2.79 | +0.01 | +0.39% | 1 | 4,275 | 35.36% |
| INTC260116P00028000 | 2024-04-25 1:32PM EDT | 2026-01-16 | 2.65 | 2.40 | 2.82 | -0.01 | -0.38% | 45 | 916 | 34.79% |
| INTC260618P00028000 | 2024-04-25 3:37PM EDT | 2026-06-18 | 2.97 | 2.47 | 4.30 | -0.23 | -7.19% | 91 | 1,210 | 40.39% |
| INTC261218P00028000 | 2024-04-25 1:58PM EDT | 2026-12-18 | 3.50 | 2.68 | 3.60 | -0.20 | -5.41% | 3 | 3,371 | 32.50% |
