La bourse ferme dans 26 min
CAC 40
8 028,49 +5,23 (+0,07 %) Euro Stoxx 50
4 923,31 -13,26 (-0,27 %) Dow Jones
37 912,92 +137,54 (+0,36 %) EUR/USD
1,0672 +0,0026 (+0,25 %) Gold future
2 405,30 +7,30 (+0,30 %) Bitcoin EUR
60 470,98 +640,03 (+1,07 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00038000 | 2024-04-19 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 9,252 | 75.00% |
| INTC240426C00038000 | 2024-04-19 10:41AM EDT | 2024-04-26 | 0.29 | 0.32 | 0.33 | -0.09 | -23.68% | 443 | 4,866 | 65.63% |
| INTC240503C00038000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 0.45 | 0.43 | 0.44 | -0.07 | -13.46% | 111 | 1,534 | 53.52% |
| INTC240510C00038000 | 2024-04-19 10:29AM EDT | 2024-05-10 | 0.51 | 0.51 | 0.53 | -0.09 | -15.00% | 45 | 1,706 | 47.90% |
| INTC240517C00038000 | 2024-04-19 10:48AM EDT | 2024-05-17 | 0.62 | 0.61 | 0.62 | -0.07 | -10.14% | 196 | 8,847 | 44.63% |
| INTC240524C00038000 | 2024-04-19 10:07AM EDT | 2024-05-24 | 0.72 | 0.75 | 0.76 | -0.11 | -13.25% | 25 | 530 | 43.99% |
| INTC240531C00038000 | 2024-04-19 10:14AM EDT | 2024-05-31 | 0.81 | 0.71 | 0.87 | -0.11 | -11.96% | 4 | 23 | 43.02% |
| INTC240621C00038000 | 2024-04-19 10:39AM EDT | 2024-06-21 | 1.10 | 1.14 | 1.15 | -0.17 | -13.39% | 99 | 6,301 | 40.72% |
| INTC240719C00038000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 1.48 | 1.52 | 1.53 | -0.20 | -11.90% | 11 | 1,508 | 39.89% |
| INTC240816C00038000 | 2024-04-19 10:35AM EDT | 2024-08-16 | 2.00 | 2.03 | 2.05 | -0.20 | -9.09% | 19 | 1,409 | 41.82% |
| INTC241018C00038000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 2.81 | 2.66 | 2.68 | 0.00 | - | 72 | 561 | 40.45% |
| INTC241115C00038000 | 2024-04-18 1:17PM EDT | 2024-11-15 | 3.25 | 3.05 | 3.10 | 0.00 | - | 20 | 37 | 41.71% |
| INTC241220C00038000 | 2024-04-19 10:48AM EDT | 2024-12-20 | 3.40 | 3.35 | 3.45 | -0.10 | -2.94% | 19 | 534 | 41.74% |
| INTC250620C00038000 | 2024-04-18 1:57PM EDT | 2025-06-20 | 5.05 | 4.85 | 5.00 | 0.00 | - | 32 | 352 | 41.99% |
| INTC250919C00038000 | 2024-04-18 3:42PM EDT | 2025-09-19 | 5.84 | 5.55 | 6.00 | +0.10 | +1.74% | 1 | 213 | 44.21% |
| INTC260618C00038000 | 2024-04-19 9:57AM EDT | 2026-06-18 | 7.12 | 7.15 | 7.50 | -0.32 | -4.30% | 5 | 156 | 43.24% |
| INTC261218C00038000 | 2024-04-19 10:29AM EDT | 2026-12-18 | 8.40 | 8.20 | 10.20 | -0.17 | -1.98% | 515 | 963 | 51.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00038000 | 2024-04-19 10:39AM EDT | 2024-04-19 | 3.30 | 3.15 | 3.25 | +0.35 | +11.86% | 127 | 9,853 | 0.00% |
| INTC240426P00038000 | 2024-04-19 10:36AM EDT | 2024-04-26 | 3.55 | 3.40 | 3.50 | +0.23 | +6.93% | 18 | 2,852 | 52.54% |
| INTC240503P00038000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 3.70 | 3.50 | 3.55 | +0.29 | +8.50% | 186 | 2,515 | 41.60% |
| INTC240510P00038000 | 2024-04-19 10:36AM EDT | 2024-05-10 | 3.80 | 3.65 | 3.75 | +0.15 | +4.11% | 2 | 816 | 43.36% |
| INTC240517P00038000 | 2024-04-19 10:36AM EDT | 2024-05-17 | 3.90 | 3.70 | 3.80 | +0.26 | +7.14% | 51 | 8,772 | 39.55% |
| INTC240524P00038000 | 2024-04-19 10:36AM EDT | 2024-05-24 | 3.98 | 3.85 | 3.95 | +0.43 | +12.11% | 15 | 173 | 39.94% |
| INTC240531P00038000 | 2024-04-18 2:39PM EDT | 2024-05-31 | 3.90 | 3.90 | 4.05 | 0.00 | - | 45 | 51 | 39.16% |
| INTC240621P00038000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 4.25 | 4.10 | 4.20 | +0.20 | +4.94% | 11 | 8,314 | 35.16% |
| INTC240719P00038000 | 2024-04-19 10:44AM EDT | 2024-07-19 | 4.40 | 4.35 | 4.40 | +0.25 | +6.02% | 1 | 2,044 | 32.62% |
| INTC240816P00038000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 4.65 | 4.80 | 4.85 | 0.00 | - | 15 | 2,818 | 34.77% |
| INTC241018P00038000 | 2024-04-18 1:38PM EDT | 2024-10-18 | 5.15 | 5.15 | 5.30 | 0.00 | - | 8 | 4,195 | 32.98% |
| INTC241115P00038000 | 2024-04-17 3:25PM EDT | 2024-11-15 | 5.20 | 5.50 | 5.55 | 0.00 | - | 3 | 34 | 33.18% |
| INTC241220P00038000 | 2024-04-19 9:40AM EDT | 2024-12-20 | 5.79 | 5.60 | 5.70 | +0.20 | +3.58% | 2 | 4,426 | 32.08% |
| INTC250620P00038000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 6.50 | 6.50 | 6.65 | 0.00 | - | 1 | 589 | 30.76% |
| INTC250919P00038000 | 2024-04-18 11:32AM EDT | 2025-09-19 | 7.01 | 6.15 | 7.85 | 0.00 | - | 3 | 923 | 35.23% |
| INTC260618P00038000 | 2024-04-15 2:55PM EDT | 2026-06-18 | 7.45 | 7.05 | 8.55 | 0.00 | - | 546 | 541 | 31.98% |
| INTC261218P00038000 | 2024-04-17 1:22PM EDT | 2026-12-18 | 8.31 | 8.30 | 8.55 | 0.00 | - | 3 | 1,055 | 28.83% |
