Marchés français ouverture 2 h 20 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 139,82 -939,88 (-2,47 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 884,99 +664,66 (+1,14 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00040000 | 2024-04-18 2:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| INTC240426C00040000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 25.00% |
| INTC240503C00040000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 12.50% |
| INTC240510C00040000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 12.50% |
| INTC240517C00040000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 12.50% |
| INTC240524C00040000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| INTC240531C00040000 | 2024-04-18 3:09PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| INTC240621C00040000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 6.25% |
| INTC240719C00040000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 6.25% |
| INTC240816C00040000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 6.25% |
| INTC240920C00040000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 6.25% |
| INTC241018C00040000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| INTC241115C00040000 | 2024-04-18 3:18PM EDT | 2024-11-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| INTC241220C00040000 | 2024-04-18 3:51PM EDT | 2024-12-20 | 2.86 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| INTC250117C00040000 | 2024-04-18 4:00PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 3.13% |
| INTC250321C00040000 | 2024-04-18 3:42PM EDT | 2025-03-21 | 3.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| INTC250620C00040000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| INTC250919C00040000 | 2024-04-18 3:55PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| INTC251219C00040000 | 2024-04-18 3:42PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| INTC260116C00040000 | 2024-04-18 3:03PM EDT | 2026-01-16 | 5.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| INTC260618C00040000 | 2024-04-18 12:12PM EDT | 2026-06-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INTC261218C00040000 | 2024-04-18 3:21PM EDT | 2026-12-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00040000 | 2024-04-18 3:32PM EDT | 2024-04-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5,934 | 0 | 0.00% |
| INTC240426P00040000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 5.05 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| INTC240503P00040000 | 2024-04-18 3:35PM EDT | 2024-05-03 | 5.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| INTC240510P00040000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 5.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC240517P00040000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 5.31 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| INTC240524P00040000 | 2024-04-18 3:34PM EDT | 2024-05-24 | 5.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| INTC240531P00040000 | 2024-04-18 3:39PM EDT | 2024-05-31 | 5.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC240621P00040000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| INTC240719P00040000 | 2024-04-18 3:33PM EDT | 2024-07-19 | 5.79 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| INTC240816P00040000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 6.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC240920P00040000 | 2024-04-18 2:11PM EDT | 2024-09-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC241018P00040000 | 2024-04-18 2:33PM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241115P00040000 | 2024-04-12 1:59PM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00040000 | 2024-04-17 12:55PM EDT | 2024-12-20 | 6.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC250117P00040000 | 2024-04-18 3:13PM EDT | 2025-01-17 | 6.97 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| INTC250321P00040000 | 2024-04-18 3:48PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| INTC250620P00040000 | 2024-04-12 3:08PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| INTC250919P00040000 | 2024-04-18 11:56AM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00040000 | 2024-04-17 12:47PM EDT | 2025-12-19 | 8.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| INTC260116P00040000 | 2024-04-18 11:38AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC260618P00040000 | 2024-04-15 1:25PM EDT | 2026-06-18 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1,576 | 0 | 0.00% |
| INTC261218P00040000 | 2024-04-18 3:30PM EDT | 2026-12-18 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
