La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 357,24 +800,44 (+1,34 %)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00032000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 2.27 | 1.94 | 2.63 | -0.88 | -27.94% | 20 | 219 | 100.39% |
| INTC240426C00032000 | 2024-04-19 3:35PM EDT | 2024-04-26 | 2.76 | 2.63 | 2.80 | -0.66 | -19.30% | 94 | 169 | 68.46% |
| INTC240503C00032000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 2.95 | 2.66 | 3.00 | -0.50 | -14.49% | 2 | 50 | 55.18% |
| INTC240517C00032000 | 2024-04-19 12:37PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | -0.60 | -16.44% | 26 | 85 | 48.10% |
| INTC240524C00032000 | 2024-04-18 3:03PM EDT | 2024-05-24 | 3.85 | 3.15 | 3.25 | 0.00 | - | 5 | 9 | 47.22% |
| INTC240531C00032000 | 2024-04-19 12:08PM EDT | 2024-05-31 | 3.40 | 2.94 | 3.55 | -0.43 | -11.23% | 7 | 5 | 50.44% |
| INTC240621C00032000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | -0.54 | -12.89% | 123 | 4,878 | 44.29% |
| INTC240719C00032000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 4.25 | 3.80 | 4.10 | -0.45 | -9.57% | 13 | 118 | 43.34% |
| INTC240920C00032000 | 2024-04-19 3:30PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.90 | -0.80 | -14.04% | 9 | 455 | 43.09% |
| INTC241115C00032000 | 2024-04-16 1:32PM EDT | 2024-11-15 | 7.05 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 44.17% |
| INTC251219C00032000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 10.00 | 8.15 | 10.60 | 0.00 | - | 13 | 389 | 56.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00032000 | 2024-04-19 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,231 | 56.25% |
| INTC240426P00032000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.46 | 0.46 | 0.48 | +0.16 | +53.33% | 901 | 1,103 | 65.53% |
| INTC240503P00032000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 0.60 | 0.59 | 0.70 | +0.19 | +46.34% | 965 | 488 | 55.86% |
| INTC240510P00032000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.71 | 0.71 | 0.74 | +0.19 | +36.54% | 257 | 179 | 49.61% |
| INTC240517P00032000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.81 | 0.81 | 0.84 | +0.22 | +37.29% | 1,544 | 1,325 | 46.29% |
| INTC240524P00032000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 0.94 | 0.92 | 0.96 | +0.21 | +28.77% | 206 | 423 | 44.82% |
| INTC240531P00032000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 0.97 | 1.00 | 1.07 | +0.12 | +14.12% | 25 | 137 | 43.70% |
| INTC240621P00032000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.26 | +0.22 | +21.36% | 237 | 8,391 | 39.60% |
| INTC240719P00032000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 1.49 | 1.50 | 1.53 | +0.24 | +19.20% | 1,959 | 4,404 | 37.43% |
| INTC240920P00032000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 2.17 | 2.16 | 2.21 | +0.25 | +13.02% | 277 | 6,822 | 37.18% |
| INTC241115P00032000 | 2024-04-19 3:37PM EDT | 2024-11-15 | 2.63 | 2.61 | 2.70 | +0.24 | +10.04% | 3 | 73 | 36.96% |
| INTC251219P00032000 | 2024-04-19 3:39PM EDT | 2025-12-19 | 4.40 | 4.40 | 5.55 | +0.30 | +7.32% | 912 | 1,669 | 39.05% |
