Marchés français ouverture 1 h 51 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 081,94 +453,46 (+1,21 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
59 820,14 -60,64 (-0,10 %)
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:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00036000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10,029 | 0 | 12.50% |
| INTC240503C00036000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7,749 | 0 | 6.25% |
| INTC240510C00036000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 3.13% |
| INTC240517C00036000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6,308 | 0 | 3.13% |
| INTC240524C00036000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 1.49 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 3.13% |
| INTC240531C00036000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.59 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| INTC240621C00036000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 1.56% |
| INTC240719C00036000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 1.56% |
| INTC240816C00036000 | 2024-04-25 3:55PM EDT | 2024-08-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 1.56% |
| INTC241018C00036000 | 2024-04-25 2:59PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
| INTC241115C00036000 | 2024-04-25 2:50PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00036000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 0.00% |
| INTC240503P00036000 | 2024-04-25 3:46PM EDT | 2024-05-03 | 1.99 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| INTC240510P00036000 | 2024-04-25 3:19PM EDT | 2024-05-10 | 2.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| INTC240517P00036000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| INTC240524P00036000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 2.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| INTC240531P00036000 | 2024-04-25 12:21PM EDT | 2024-05-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240621P00036000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| INTC240719P00036000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| INTC240816P00036000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 3.42 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| INTC241018P00036000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 3.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC241115P00036000 | 2024-04-25 3:04PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
