La bourse ferme dans 40 min
CAC 40
8 026,72 +3,46 (+0,04 %) Euro Stoxx 50
4 922,18 -14,39 (-0,29 %) Dow Jones
37 969,63 +194,25 (+0,51 %) EUR/USD
1,0675 +0,0028 (+0,27 %) Gold future
2 405,40 +7,40 (+0,31 %) Bitcoin EUR
60 580,18 +767,17 (+1,28 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00030000 | 2024-04-19 10:21AM EDT | 2024-04-19 | 4.65 | 4.55 | 5.25 | -0.54 | -10.40% | 10 | 327 | 207.03% |
| INTC240426C00030000 | 2024-04-19 10:33AM EDT | 2024-04-26 | 4.85 | 4.80 | 4.85 | -0.30 | -5.83% | 39 | 247 | 61.33% |
| INTC240503C00030000 | 2024-04-18 3:17PM EDT | 2024-05-03 | 5.19 | 4.85 | 5.00 | 0.00 | - | 285 | 304 | 55.66% |
| INTC240510C00030000 | 2024-04-18 3:26PM EDT | 2024-05-10 | 4.50 | 4.90 | 5.00 | -0.73 | -13.96% | 1 | 34 | 51.17% |
| INTC240517C00030000 | 2024-04-18 10:15AM EDT | 2024-05-17 | 5.65 | 4.90 | 5.00 | 0.00 | - | 1 | 121 | 44.53% |
| INTC240524C00030000 | 2024-04-15 1:24PM EDT | 2024-05-24 | 6.60 | 5.05 | 5.20 | 0.00 | - | 4 | 54 | 48.63% |
| INTC240531C00030000 | 2024-04-19 10:04AM EDT | 2024-05-31 | 5.12 | 5.15 | 5.25 | -1.29 | -20.12% | 3 | 5 | 46.29% |
| INTC240621C00030000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 5.39 | 5.40 | 5.50 | -0.55 | -9.26% | 11 | 4,697 | 44.63% |
| INTC240719C00030000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 5.83 | 5.70 | 5.80 | -0.87 | -12.99% | 2 | 119 | 43.31% |
| INTC240816C00030000 | 2024-04-18 2:44PM EDT | 2024-08-16 | 6.15 | 6.10 | 6.20 | -0.31 | -4.80% | 1 | 190 | 44.56% |
| INTC240920C00030000 | 2024-04-19 9:58AM EDT | 2024-09-20 | 6.43 | 6.45 | 6.55 | -0.42 | -6.13% | 13 | 140 | 44.09% |
| INTC241018C00030000 | 2024-04-18 12:13PM EDT | 2024-10-18 | 7.38 | 6.65 | 6.80 | 0.00 | - | 21 | 190 | 43.70% |
| INTC241115C00030000 | 2024-04-16 1:14PM EDT | 2024-11-15 | 8.50 | 7.00 | 7.15 | 0.00 | - | 2 | 3 | 44.70% |
| INTC241220C00030000 | 2024-04-18 12:29PM EDT | 2024-12-20 | 7.94 | 7.10 | 7.45 | 0.00 | - | 55 | 160 | 44.56% |
| INTC250117C00030000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 7.51 | 7.50 | 7.60 | -0.19 | -2.47% | 147 | 25,295 | 43.68% |
| INTC250321C00030000 | 2024-04-19 10:16AM EDT | 2025-03-21 | 8.10 | 7.90 | 8.10 | -0.10 | -1.22% | 3 | 541 | 43.80% |
| INTC250620C00030000 | 2024-04-18 1:24PM EDT | 2025-06-20 | 8.95 | 8.65 | 8.80 | 0.00 | - | 2 | 318 | 44.29% |
| INTC250919C00030000 | 2024-04-18 9:50AM EDT | 2025-09-19 | 9.90 | 8.30 | 10.20 | 0.00 | - | 1 | 763 | 50.04% |
| INTC251219C00030000 | 2024-04-18 2:11PM EDT | 2025-12-19 | 10.00 | 9.70 | 10.50 | 0.00 | - | 186 | 2,238 | 48.10% |
| INTC260116C00030000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 10.00 | 9.90 | 10.55 | -0.15 | -1.48% | 10 | 1,635 | 47.35% |
| INTC260618C00030000 | 2024-04-18 1:28PM EDT | 2026-06-18 | 11.20 | 10.50 | 11.70 | 0.00 | - | 2 | 176 | 49.10% |
| INTC261218C00030000 | 2024-04-19 10:31AM EDT | 2026-12-18 | 11.70 | 11.00 | 11.90 | -0.25 | -2.09% | 1 | 1,182 | 45.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00030000 | 2024-04-19 10:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,763 | 118.75% |
| INTC240426P00030000 | 2024-04-19 10:22AM EDT | 2024-04-26 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 10 | 775 | 66.80% |
| INTC240503P00030000 | 2024-04-19 10:32AM EDT | 2024-05-03 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 67 | 690 | 53.91% |
| INTC240510P00030000 | 2024-04-19 10:14AM EDT | 2024-05-10 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 325 | 502 | 49.81% |
| INTC240517P00030000 | 2024-04-19 9:51AM EDT | 2024-05-17 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 7 | 776 | 46.19% |
| INTC240524P00030000 | 2024-04-18 1:19PM EDT | 2024-05-24 | 0.31 | 0.33 | 0.35 | 0.00 | - | 25 | 105 | 45.02% |
| INTC240531P00030000 | 2024-04-19 10:31AM EDT | 2024-05-31 | 0.40 | 0.39 | 0.40 | +0.02 | +5.26% | 6 | 51 | 43.07% |
| INTC240621P00030000 | 2024-04-19 10:22AM EDT | 2024-06-21 | 0.57 | 0.55 | 0.56 | +0.03 | +5.56% | 24 | 15,083 | 39.94% |
| INTC240719P00030000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 0.79 | 0.76 | 0.78 | +0.07 | +9.72% | 53 | 1,091 | 38.09% |
| INTC240816P00030000 | 2024-04-19 10:07AM EDT | 2024-08-16 | 1.15 | 1.12 | 1.14 | +0.05 | +4.55% | 26 | 7,084 | 39.65% |
| INTC240920P00030000 | 2024-04-19 9:37AM EDT | 2024-09-20 | 1.35 | 1.31 | 1.33 | +0.08 | +6.30% | 4 | 4,268 | 37.65% |
| INTC241018P00030000 | 2024-04-19 9:39AM EDT | 2024-10-18 | 1.50 | 1.45 | 1.47 | +0.09 | +6.38% | 1 | 10,317 | 36.48% |
| INTC241115P00030000 | 2024-04-19 9:30AM EDT | 2024-11-15 | 1.71 | 1.71 | 1.75 | +0.03 | +1.79% | 2 | 1,666 | 37.33% |
| INTC241220P00030000 | 2024-04-19 10:19AM EDT | 2024-12-20 | 1.92 | 1.87 | 1.90 | +0.07 | +3.78% | 6 | 3,626 | 36.21% |
| INTC250117P00030000 | 2024-04-19 10:22AM EDT | 2025-01-17 | 2.00 | 1.97 | 2.00 | +0.08 | +4.17% | 7 | 33,916 | 35.33% |
| INTC250321P00030000 | 2024-04-19 9:51AM EDT | 2025-03-21 | 2.35 | 2.29 | 2.38 | +0.01 | +0.43% | 15 | 13,021 | 35.30% |
| INTC250620P00030000 | 2024-04-18 3:12PM EDT | 2025-06-20 | 2.62 | 2.68 | 3.10 | 0.00 | - | 7 | 2,091 | 37.01% |
| INTC250919P00030000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 3.02 | 2.92 | 3.15 | 0.00 | - | 8 | 2,141 | 33.97% |
| INTC251219P00030000 | 2024-04-18 11:30AM EDT | 2025-12-19 | 3.32 | 3.35 | 3.75 | 0.00 | - | 1 | 3,041 | 35.25% |
| INTC260116P00030000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 3.48 | 3.40 | 3.55 | -0.02 | -0.57% | 4 | 1,841 | 33.19% |
| INTC260618P00030000 | 2024-04-19 9:37AM EDT | 2026-06-18 | 3.95 | 2.87 | 4.05 | +0.25 | +6.76% | 1 | 145 | 32.67% |
| INTC261218P00030000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 4.30 | 4.35 | 4.50 | 0.00 | - | 7 | 1,933 | 31.75% |
