Marchés français ouverture 8 h 55 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 121,13 -1 890,04 (-3,05 %)
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:29.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00029000 | 2024-04-23 9:33AM EDT | 2024-04-26 | 5.35 | 5.20 | 5.75 | 0.00 | - | 1 | 8 | 158.59% |
| INTC240503C00029000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 5.42 | 4.95 | 5.95 | 0.00 | - | 5 | 7 | 104.40% |
| INTC240510C00029000 | 2024-04-12 10:21AM EDT | 2024-05-10 | 7.52 | 5.55 | 5.95 | 0.00 | - | 1 | 1 | 66.60% |
| INTC240517C00029000 | 2024-04-23 11:30AM EDT | 2024-05-17 | 5.65 | 5.60 | 6.05 | 0.00 | - | 9 | 16 | 60.55% |
| INTC240524C00029000 | 2024-04-24 1:51PM EDT | 2024-05-24 | 6.05 | 5.65 | 5.90 | -1.15 | -15.97% | 1 | 5 | 50.68% |
| INTC240531C00029000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 5.85 | 5.70 | 6.20 | 0.00 | - | 1 | 5 | 53.52% |
| INTC240621C00029000 | 2024-04-24 1:29PM EDT | 2024-06-21 | 6.25 | 6.00 | 6.10 | +0.25 | +4.17% | 2 | 63 | 47.66% |
| INTC240719C00029000 | 2024-04-24 11:55AM EDT | 2024-07-19 | 6.46 | 6.10 | 6.50 | -0.04 | -0.62% | 20 | 26 | 48.34% |
| INTC241115C00029000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 7.55 | 7.50 | 7.60 | 0.00 | - | 2 | 4 | 45.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00029000 | 2024-04-24 3:14PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 94 | 372 | 99.22% |
| INTC240503P00029000 | 2024-04-24 1:37PM EDT | 2024-05-03 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 921 | 57 | 64.84% |
| INTC240510P00029000 | 2024-04-24 10:46AM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 8 | 152 | 53.91% |
| INTC240517P00029000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 29 | 5,149 | 49.71% |
| INTC240524P00029000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 0.19 | 0.20 | 0.22 | -0.02 | -9.52% | 13 | 117 | 47.56% |
| INTC240531P00029000 | 2024-04-24 12:52PM EDT | 2024-05-31 | 0.23 | 0.24 | 0.26 | -0.07 | -23.33% | 10 | 72 | 45.02% |
| INTC240621P00029000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 0.35 | 0.38 | 0.40 | -0.04 | -10.26% | 172 | 1,220 | 41.31% |
| INTC240719P00029000 | 2024-04-24 11:38AM EDT | 2024-07-19 | 0.51 | 0.54 | 0.76 | -0.05 | -8.93% | 3 | 802 | 43.07% |
| INTC241115P00029000 | 2024-04-22 11:34AM EDT | 2024-11-15 | 1.54 | 1.42 | 1.46 | 0.00 | - | 2 | 359 | 37.57% |
