La bourse ferme dans 7 h 13 min
CAC 40
7 392,36 +5,37 (+0,07 %) Euro Stoxx 50
4 462,27 +9,50 (+0,21 %) Dow Jones
36 124,56 -79,88 (-0,22 %) EUR/USD
1,0798 -0,0005 (-0,04 %) Gold future
2 044,80 +8,50 (+0,42 %) Bitcoin EUR
40 509,27 +1 907,10 (+4,94 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Prix d’exercice:40.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208C00040000 | 2023-12-05 3:18PM EST | 2023-12-08 | 2.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC231215C00040000 | 2023-12-05 3:56PM EST | 2023-12-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| INTC231222C00040000 | 2023-12-05 1:54PM EST | 2023-12-22 | 2.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC231229C00040000 | 2023-12-05 1:41PM EST | 2023-12-29 | 2.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| INTC240105C00040000 | 2023-12-05 2:42PM EST | 2024-01-05 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC240112C00040000 | 2023-12-05 10:36AM EST | 2024-01-12 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240119C00040000 | 2023-12-05 3:57PM EST | 2024-01-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 0.00% |
| INTC240216C00040000 | 2023-12-05 2:30PM EST | 2024-02-16 | 3.98 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| INTC240315C00040000 | 2023-12-05 3:59PM EST | 2024-03-15 | 4.34 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| INTC240419C00040000 | 2023-12-05 10:07AM EST | 2024-04-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC240621C00040000 | 2023-12-05 10:42AM EST | 2024-06-21 | 5.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| INTC240719C00040000 | 2023-12-01 2:24PM EST | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240920C00040000 | 2023-12-05 2:51PM EST | 2024-09-20 | 6.88 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| INTC250117C00040000 | 2023-12-05 3:54PM EST | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| INTC251219C00040000 | 2023-12-05 3:47PM EST | 2025-12-19 | 10.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| INTC260116C00040000 | 2023-12-05 11:37AM EST | 2026-01-16 | 10.28 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC231208P00040000 | 2023-12-05 3:59PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 12.50% |
| INTC231215P00040000 | 2023-12-05 3:55PM EST | 2023-12-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 6.25% |
| INTC231222P00040000 | 2023-12-05 3:58PM EST | 2023-12-22 | 0.42 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| INTC231229P00040000 | 2023-12-05 3:48PM EST | 2023-12-29 | 0.51 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 6.25% |
| INTC240105P00040000 | 2023-12-05 2:42PM EST | 2024-01-05 | 0.65 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| INTC240112P00040000 | 2023-12-05 11:30AM EST | 2024-01-12 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTC240119P00040000 | 2023-12-05 3:55PM EST | 2024-01-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 3.13% |
| INTC240216P00040000 | 2023-12-05 3:41PM EST | 2024-02-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| INTC240315P00040000 | 2023-12-05 3:06PM EST | 2024-03-15 | 1.96 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| INTC240419P00040000 | 2023-12-05 3:10PM EST | 2024-04-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| INTC240621P00040000 | 2023-12-05 11:47AM EST | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| INTC240719P00040000 | 2023-12-04 10:24AM EST | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| INTC240920P00040000 | 2023-12-05 12:06PM EST | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| INTC250117P00040000 | 2023-12-05 3:10PM EST | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1,686 | 0 | 1.56% |
| INTC251219P00040000 | 2023-12-04 10:04AM EST | 2025-12-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| INTC260116P00040000 | 2023-12-04 1:30PM EST | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
