La bourse est fermée
Dow Jones
38 523,54 +283,56 (+0,74 %) Nasdaq
15 722,46 +271,15 (+1,75 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0709 +0,0052 (+0,49 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 422,54 +218,19 (+0,35 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:27PM EDT. Marché ouvert.
Prix d’exercice:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00039000 | 2024-04-23 2:10PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 538 | 7,772 | 80.86% |
| INTC240503C00039000 | 2024-04-23 1:52PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.18 | 0.00 | - | 358 | 3,097 | 56.84% |
| INTC240510C00039000 | 2024-04-23 1:41PM EDT | 2024-05-10 | 0.23 | 0.23 | 0.25 | 0.00 | - | 35 | 707 | 49.22% |
| INTC240517C00039000 | 2024-04-23 2:11PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 225 | 14,518 | 44.24% |
| INTC240524C00039000 | 2024-04-23 2:08PM EDT | 2024-05-24 | 0.39 | 0.39 | 0.41 | -0.03 | -7.14% | 13 | 522 | 43.36% |
| INTC240531C00039000 | 2024-04-23 12:42PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.47 | -0.01 | -2.04% | 44 | 1,376 | 41.31% |
| INTC240621C00039000 | 2024-04-23 1:16PM EDT | 2024-06-21 | 0.71 | 0.71 | 0.72 | -0.02 | -2.74% | 81 | 5,749 | 39.36% |
| INTC240719C00039000 | 2024-04-23 1:57PM EDT | 2024-07-19 | 1.03 | 1.02 | 1.04 | -0.01 | -0.96% | 82 | 2,022 | 38.33% |
| INTC240816C00039000 | 2024-04-23 10:58AM EDT | 2024-08-16 | 1.49 | 1.49 | 1.52 | -0.02 | -1.32% | 1 | 1,789 | 40.41% |
| INTC241018C00039000 | 2024-04-22 11:58AM EDT | 2024-10-18 | 2.11 | 2.10 | 2.12 | +0.03 | +1.44% | 3 | 3,454 | 39.23% |
| INTC241115C00039000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 2.51 | 2.47 | 2.52 | 0.00 | - | 32 | 110 | 40.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00039000 | 2024-04-23 2:05PM EDT | 2024-04-26 | 4.65 | 4.60 | 4.70 | -0.05 | -1.06% | 57 | 1,808 | 71.88% |
| INTC240503P00039000 | 2024-04-23 12:51PM EDT | 2024-05-03 | 4.77 | 4.55 | 4.95 | +0.12 | +2.58% | 1 | 1,499 | 55.08% |
| INTC240510P00039000 | 2024-04-23 12:01PM EDT | 2024-05-10 | 4.80 | 4.75 | 4.90 | -0.40 | -7.69% | 7 | 353 | 52.34% |
| INTC240517P00039000 | 2024-04-23 2:03PM EDT | 2024-05-17 | 4.90 | 4.75 | 5.00 | -0.04 | -0.81% | 157 | 14,839 | 48.93% |
| INTC240524P00039000 | 2024-04-23 12:53PM EDT | 2024-05-24 | 5.00 | 4.90 | 5.00 | +0.12 | +2.46% | 20 | 275 | 43.21% |
| INTC240531P00039000 | 2024-04-23 2:05PM EDT | 2024-05-31 | 5.00 | 4.95 | 5.05 | -0.15 | -2.91% | 4 | 68 | 40.82% |
| INTC240621P00039000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 5.16 | 5.05 | 5.20 | +0.06 | +1.18% | 40 | 7,419 | 36.67% |
| INTC240719P00039000 | 2024-04-23 1:02PM EDT | 2024-07-19 | 5.37 | 5.30 | 5.40 | +0.02 | +0.37% | 5 | 5,387 | 34.13% |
| INTC240816P00039000 | 2024-04-23 1:02PM EDT | 2024-08-16 | 5.75 | 5.65 | 5.75 | -0.20 | -3.36% | 2 | 3,441 | 35.13% |
| INTC241018P00039000 | 2024-04-23 10:01AM EDT | 2024-10-18 | 5.94 | 6.00 | 6.10 | -0.11 | -1.82% | 10 | 1,533 | 32.37% |
| INTC241115P00039000 | 2024-04-17 1:50PM EDT | 2024-11-15 | 5.69 | 6.25 | 6.35 | 0.00 | - | 1 | 108 | 32.74% |
