Marchés français ouverture 6 h 41 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
37 961,80 0,00 (0,00 %) EUR/USD
1,0670 -0,0005 (-0,04 %) HANG SENG
16 251,84 +2,87 (+0,02 %) Bitcoin EUR
57 214,07 -2 499,10 (-4,19 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00035000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.91 | 0.82 | 0.90 | -0.49 | -35.00% | 607 | 1,894 | 46.48% |
| INTC240426C00035000 | 2024-04-17 3:55PM EDT | 2024-04-26 | 1.82 | 1.79 | 1.81 | -0.39 | -17.65% | 528 | 798 | 64.84% |
| INTC240503C00035000 | 2024-04-17 3:20PM EDT | 2024-05-03 | 1.89 | 1.95 | 2.00 | -0.51 | -21.25% | 126 | 244 | 54.64% |
| INTC240510C00035000 | 2024-04-17 2:23PM EDT | 2024-05-10 | 2.07 | 1.90 | 2.12 | -0.45 | -17.86% | 93 | 114 | 49.71% |
| INTC240517C00035000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 2.11 | 2.10 | 2.19 | -0.46 | -17.90% | 125 | 1,043 | 45.31% |
| INTC240524C00035000 | 2024-04-17 3:56PM EDT | 2024-05-24 | 2.42 | 2.10 | 2.61 | -0.49 | -16.84% | 12 | 54 | 50.24% |
| INTC240531C00035000 | 2024-04-17 12:23PM EDT | 2024-05-31 | 2.38 | 1.99 | 2.54 | -0.45 | -15.90% | 9 | 25 | 44.63% |
| INTC240621C00035000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 2.83 | 2.75 | 3.05 | -0.42 | -12.92% | 872 | 7,452 | 45.39% |
| INTC240719C00035000 | 2024-04-17 2:08PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | -0.14 | -4.07% | 13 | 441 | 41.48% |
| INTC240816C00035000 | 2024-04-17 12:29PM EDT | 2024-08-16 | 3.90 | 3.80 | 3.90 | -0.33 | -7.80% | 44 | 1,189 | 43.85% |
| INTC240920C00035000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 4.17 | 4.15 | 4.65 | -0.43 | -9.35% | 33 | 1,576 | 46.85% |
| INTC241018C00035000 | 2024-04-17 11:16AM EDT | 2024-10-18 | 4.60 | 3.90 | 4.60 | -0.35 | -7.07% | 2 | 467 | 42.63% |
| INTC241115C00035000 | 2024-04-17 12:08PM EDT | 2024-11-15 | 4.88 | 4.40 | 5.00 | -0.32 | -6.15% | 52 | 37 | 43.48% |
| INTC241220C00035000 | 2024-04-17 3:14PM EDT | 2024-12-20 | 5.20 | 4.60 | 5.85 | -0.50 | -8.77% | 42 | 547 | 47.75% |
| INTC250117C00035000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 5.55 | 5.45 | 5.55 | -0.35 | -5.93% | 137 | 19,484 | 42.75% |
| INTC250321C00035000 | 2024-04-17 12:21PM EDT | 2025-03-21 | 5.90 | 5.30 | 6.15 | -0.61 | -9.37% | 20 | 338 | 43.08% |
| INTC250620C00035000 | 2024-04-17 2:24PM EDT | 2025-06-20 | 6.86 | 5.90 | 7.90 | -0.34 | -4.72% | 34 | 33 | 50.02% |
| INTC250919C00035000 | 2024-04-17 12:06PM EDT | 2025-09-19 | 7.45 | 6.05 | 9.35 | -0.47 | -5.93% | 2 | 101 | 54.46% |
| INTC251219C00035000 | 2024-04-16 11:27AM EDT | 2025-12-19 | 8.06 | 7.70 | 8.80 | -0.59 | -6.82% | 15 | 1,600 | 47.06% |
| INTC260116C00035000 | 2024-04-17 3:19PM EDT | 2026-01-16 | 8.30 | 8.10 | 8.50 | -0.43 | -4.93% | 25 | 1,340 | 44.34% |
| INTC260618C00035000 | 2024-04-17 12:47PM EDT | 2026-06-18 | 9.15 | 8.40 | 9.75 | -0.50 | -5.18% | 7 | 265 | 46.16% |
| INTC261218C00035000 | 2024-04-17 3:19PM EDT | 2026-12-18 | 10.00 | 10.10 | 10.40 | -0.86 | -7.92% | 88 | 624 | 44.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00035000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.17 | 0.17 | 0.18 | +0.05 | +41.67% | 2,804 | 19,880 | 41.99% |
| INTC240426P00035000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.07 | 1.05 | 1.07 | +0.18 | +20.22% | 717 | 5,411 | 62.06% |
| INTC240503P00035000 | 2024-04-17 3:58PM EDT | 2024-05-03 | 1.19 | 1.20 | 1.24 | +0.25 | +26.60% | 137 | 1,697 | 52.05% |
| INTC240510P00035000 | 2024-04-17 3:25PM EDT | 2024-05-10 | 1.41 | 1.33 | 1.38 | +0.30 | +27.03% | 125 | 22,627 | 48.05% |
| INTC240517P00035000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 1.43 | 1.44 | 1.47 | +0.19 | +15.32% | 636 | 8,930 | 44.29% |
| INTC240524P00035000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 1.58 | 1.55 | 1.64 | +0.18 | +12.86% | 47 | 461 | 43.75% |
| INTC240531P00035000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 1.67 | 1.59 | 1.72 | +0.15 | +9.87% | 37 | 60 | 41.75% |
| INTC240621P00035000 | 2024-04-17 3:44PM EDT | 2024-06-21 | 1.90 | 1.91 | 1.96 | +0.24 | +14.46% | 838 | 16,223 | 38.43% |
| INTC240719P00035000 | 2024-04-17 3:34PM EDT | 2024-07-19 | 2.21 | 2.23 | 2.28 | +0.21 | +10.50% | 131 | 7,453 | 36.67% |
| INTC240816P00035000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 2.80 | 2.73 | 2.76 | +0.29 | +11.55% | 138 | 4,538 | 38.14% |
| INTC240920P00035000 | 2024-04-17 2:05PM EDT | 2024-09-20 | 2.95 | 2.96 | 3.05 | +0.23 | +8.46% | 234 | 14,811 | 36.77% |
| INTC241018P00035000 | 2024-04-16 11:42AM EDT | 2024-10-18 | 2.92 | 3.15 | 3.25 | 0.00 | - | 10 | 4,782 | 35.86% |
| INTC241115P00035000 | 2024-04-17 1:58PM EDT | 2024-11-15 | 3.45 | 3.45 | 3.60 | +0.20 | +6.15% | 10 | 1,014 | 36.72% |
| INTC241220P00035000 | 2024-04-17 3:15PM EDT | 2024-12-20 | 3.72 | 3.65 | 3.75 | +0.27 | +7.83% | 29 | 7,039 | 35.33% |
| INTC250117P00035000 | 2024-04-17 3:35PM EDT | 2025-01-17 | 3.81 | 3.80 | 3.90 | +0.21 | +5.83% | 276 | 51,243 | 34.72% |
| INTC250321P00035000 | 2024-04-17 11:40AM EDT | 2025-03-21 | 4.14 | 4.10 | 4.50 | +0.14 | +3.50% | 1 | 9,422 | 35.82% |
| INTC250620P00035000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 4.77 | 3.00 | 4.80 | +0.32 | +7.19% | 6 | 5,671 | 33.79% |
| INTC250919P00035000 | 2024-04-17 1:09PM EDT | 2025-09-19 | 5.16 | 2.60 | 5.95 | +0.25 | +5.09% | 40 | 2,463 | 37.67% |
| INTC251219P00035000 | 2024-04-17 2:28PM EDT | 2025-12-19 | 5.45 | 5.40 | 5.60 | +0.15 | +2.83% | 3 | 8,980 | 32.79% |
| INTC260116P00035000 | 2024-04-17 1:03PM EDT | 2026-01-16 | 5.70 | 5.45 | 5.80 | +0.35 | +6.54% | 11 | 17,680 | 33.17% |
| INTC260618P00035000 | 2024-04-15 1:15PM EDT | 2026-06-18 | 5.76 | 6.00 | 8.40 | 0.00 | - | 3 | 66 | 42.79% |
| INTC261218P00035000 | 2024-04-17 2:41PM EDT | 2026-12-18 | 6.60 | 6.50 | 6.85 | +0.15 | +2.33% | 16 | 3,495 | 31.56% |
