La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 086,42 -92,11 (-0,57 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Prix d’exercice:35.00
Options d’achatpour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221209C00035000 | 2022-12-02 10:05AM EST | 2022-12-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,671 | 55.47% |
| INTC221216C00035000 | 2022-12-02 3:51PM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 269 | 18,176 | 46.09% |
| INTC221223C00035000 | 2022-12-02 9:30AM EST | 2022-12-23 | 0.04 | 0.02 | 0.04 | 0.00 | - | 312 | 623 | 39.45% |
| INTC221230C00035000 | 2022-12-02 12:53PM EST | 2022-12-30 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 12 | 297 | 35.74% |
| INTC230106C00035000 | 2022-12-02 12:19PM EST | 2023-01-06 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1 | 30 | 33.99% |
| INTC230120C00035000 | 2022-12-02 3:57PM EST | 2023-01-20 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 368 | 25,097 | 33.01% |
| INTC230217C00035000 | 2022-12-02 3:53PM EST | 2023-02-17 | 0.35 | 0.33 | 0.38 | -0.13 | -27.08% | 552 | 3,096 | 35.45% |
| INTC230317C00035000 | 2022-12-02 3:42PM EST | 2023-03-17 | 0.52 | 0.52 | 0.57 | -0.13 | -20.00% | 1,703 | 12,223 | 34.91% |
| INTC230421C00035000 | 2022-12-02 3:40PM EST | 2023-04-21 | 0.74 | 0.75 | 0.78 | -0.20 | -21.28% | 91 | 10,134 | 34.13% |
| INTC230616C00035000 | 2022-12-02 3:11PM EST | 2023-06-16 | 1.10 | 1.15 | 1.28 | -0.28 | -20.29% | 277 | 16,238 | 35.89% |
| INTC230721C00035000 | 2022-12-02 9:47AM EST | 2023-07-21 | 1.30 | 1.33 | 1.61 | -0.30 | -18.75% | 5 | 79 | 37.04% |
| INTC230915C00035000 | 2022-12-02 3:59PM EST | 2023-09-15 | 1.80 | 1.70 | 1.88 | +0.09 | +5.26% | 2 | 137 | 36.06% |
| INTC240119C00035000 | 2022-12-02 3:52PM EST | 2024-01-19 | 2.50 | 2.41 | 2.60 | -0.14 | -5.30% | 253 | 97,873 | 36.12% |
| INTC250117C00035000 | 2022-12-02 3:49PM EST | 2025-01-17 | 4.20 | 3.95 | 4.40 | -0.15 | -3.45% | 19 | 9,731 | 36.99% |
Options de ventepour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC221209P00035000 | 2022-11-23 12:48PM EST | 2022-12-09 | 5.31 | 5.45 | 5.75 | 0.00 | - | 1 | 0 | 55.47% |
| INTC221216P00035000 | 2022-12-02 2:13PM EST | 2022-12-16 | 6.14 | 5.45 | 5.65 | +0.84 | +15.85% | 1 | 2,896 | 52.34% |
| INTC221223P00035000 | 2022-11-18 1:36PM EST | 2022-12-23 | 5.23 | 5.50 | 5.80 | 0.00 | - | 10 | 26 | 56.93% |
| INTC221230P00035000 | 2022-12-01 9:49AM EST | 2022-12-30 | 4.70 | 5.50 | 5.75 | 0.00 | - | 1 | 5 | 45.90% |
| INTC230120P00035000 | 2022-12-02 3:59PM EST | 2023-01-20 | 5.60 | 5.50 | 5.65 | +0.27 | +5.07% | 100 | 27,469 | 27.93% |
| INTC230217P00035000 | 2022-12-01 10:06AM EST | 2023-02-17 | 5.46 | 5.85 | 6.20 | 0.00 | - | 4 | 81 | 41.85% |
| INTC230317P00035000 | 2022-12-02 3:38PM EST | 2023-03-17 | 6.20 | 6.00 | 6.25 | +0.45 | +7.83% | 12 | 6,179 | 36.91% |
| INTC230421P00035000 | 2022-12-02 11:18AM EST | 2023-04-21 | 6.50 | 6.15 | 6.45 | +0.21 | +3.34% | 20 | 1,259 | 35.55% |
| INTC230616P00035000 | 2022-12-02 10:47AM EST | 2023-06-16 | 6.85 | 6.50 | 6.75 | +0.26 | +3.95% | 13 | 8,814 | 34.30% |
| INTC230721P00035000 | 2022-11-17 3:59PM EST | 2023-07-21 | 6.50 | 6.55 | 6.85 | 0.00 | - | - | 1 | 32.84% |
| INTC230915P00035000 | 2022-11-30 2:47PM EST | 2023-09-15 | 7.09 | 6.90 | 7.30 | 0.00 | - | 5 | 582 | 34.30% |
| INTC240119P00035000 | 2022-12-02 12:29PM EST | 2024-01-19 | 7.80 | 7.40 | 7.55 | +0.50 | +6.85% | 1 | 25,407 | 30.77% |
| INTC250117P00035000 | 2022-12-02 3:33PM EST | 2025-01-17 | 8.70 | 8.45 | 8.90 | +0.20 | +2.35% | 4 | 8,608 | 30.62% |
© 2022 Yahoo. Tous droits réservés.
