La bourse ferme dans 3 h 56 min
CAC 40
8 046,79 +30,14 (+0,38 %) Euro Stoxx 50
4 980,31 +41,30 (+0,84 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0733 0,0000 (-0,00 %) Gold future
2 358,30 +15,80 (+0,67 %) Bitcoin EUR
59 817,67 +341,54 (+0,57 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00033000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 2.53 | 0.00 | 0.00 | 0.00 | - | 272 | 430 | 0.00% |
| INTC240503C00033000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 2.80 | 0.00 | 0.00 | 0.00 | - | 335 | 554 | 0.00% |
| INTC240510C00033000 | 2024-04-25 3:20PM EDT | 2024-05-10 | 2.89 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| INTC240517C00033000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 450 | 977 | 0.00% |
| INTC240524C00033000 | 2024-04-25 3:10PM EDT | 2024-05-24 | 3.04 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
| INTC240531C00033000 | 2024-04-25 3:12PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| INTC240621C00033000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 3.52 | 0.00 | 0.00 | 0.00 | - | 364 | 657 | 0.00% |
| INTC240719C00033000 | 2024-04-25 2:46PM EDT | 2024-07-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| INTC241115C00033000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| INTC241220C00033000 | 2024-04-25 2:02PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| INTC250620C00033000 | 2024-04-25 1:41PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 17 | 175 | 0.00% |
| INTC250919C00033000 | 2024-04-24 1:45PM EDT | 2025-09-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 34 | 324 | 0.00% |
| INTC260116C00033000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 8 | 297 | 0.00% |
| INTC260618C00033000 | 2024-04-25 3:15PM EDT | 2026-06-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 0.00% |
| INTC261218C00033000 | 2024-04-25 3:14PM EDT | 2026-12-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 78 | 257 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00033000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,891 | 5,023 | 25.00% |
| INTC240503P00033000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,318 | 1,270 | 12.50% |
| INTC240510P00033000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 116 | 420 | 6.25% |
| INTC240517P00033000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,133 | 6,662 | 6.25% |
| INTC240524P00033000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 112 | 191 | 6.25% |
| INTC240531P00033000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 926 | 1,233 | 6.25% |
| INTC240621P00033000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 227 | 6,791 | 3.13% |
| INTC240719P00033000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 495 | 6,952 | 3.13% |
| INTC241115P00033000 | 2024-04-25 12:20PM EDT | 2024-11-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 48 | 83 | 3.13% |
| INTC241220P00033000 | 2024-04-25 2:04PM EDT | 2024-12-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 18 | 2,554 | 1.56% |
| INTC250620P00033000 | 2024-04-24 1:16PM EDT | 2025-06-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 401 | 5,187 | 1.56% |
| INTC250919P00033000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 64 | 4,172 | 1.56% |
| INTC260116P00033000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 33 | 6,557 | 1.56% |
| INTC260618P00033000 | 2024-04-25 3:01PM EDT | 2026-06-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 602 | 759 | 1.56% |
| INTC261218P00033000 | 2024-04-25 10:58AM EDT | 2026-12-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,174 | 0.78% |
