La bourse est fermée
Dow Jones
37 981,73 -479,19 (-1,25 %) Nasdaq
15 522,94 -189,80 (-1,21 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0735 +0,0034 (+0,32 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 870,02 -415,43 (-0,69 %)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:48PM EDT. Marché ouvert.
Prix d’exercice:41.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426C00041000 | 2024-04-25 12:25PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.06 | 0.00 | - | 334 | 3,170 | 122.66% |
| INTC240503C00041000 | 2024-04-25 12:33PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 156 | 2,464 | 66.99% |
| INTC240510C00041000 | 2024-04-25 11:57AM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 16 | 499 | 54.10% |
| INTC240517C00041000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 255 | 4,678 | 48.24% |
| INTC240524C00041000 | 2024-04-25 12:10PM EDT | 2024-05-24 | 0.23 | 0.24 | 0.25 | -0.01 | -4.17% | 248 | 273 | 45.41% |
| INTC240531C00041000 | 2024-04-25 10:47AM EDT | 2024-05-31 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 26 | 252 | 43.07% |
| INTC240621C00041000 | 2024-04-25 12:17PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | +0.02 | +4.55% | 1,279 | 5,170 | 39.60% |
| INTC240719C00041000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 0.69 | 0.69 | 0.71 | +0.05 | +7.81% | 10 | 1,546 | 37.72% |
| INTC240816C00041000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 1.20 | 1.14 | 1.16 | +0.08 | +7.14% | 7 | 1,684 | 40.16% |
| INTC241018C00041000 | 2024-04-25 9:50AM EDT | 2024-10-18 | 1.70 | 1.70 | 1.72 | +0.07 | +4.29% | 20 | 1,976 | 38.89% |
| INTC241115C00041000 | 2024-04-25 10:43AM EDT | 2024-11-15 | 2.08 | 2.05 | 2.08 | +0.12 | +6.12% | 31 | 124 | 39.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240426P00041000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 6.20 | 6.20 | 6.30 | -0.11 | -1.74% | 26 | 2,512 | 141.41% |
| INTC240503P00041000 | 2024-04-25 10:43AM EDT | 2024-05-03 | 6.26 | 6.25 | 6.35 | -0.05 | -0.79% | 1 | 758 | 73.05% |
| INTC240510P00041000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 6.70 | 5.85 | 6.55 | 0.00 | - | 9 | 1,032 | 71.68% |
| INTC240517P00041000 | 2024-04-25 12:20PM EDT | 2024-05-17 | 6.47 | 6.35 | 6.60 | -0.36 | -5.27% | 34 | 8,125 | 56.15% |
| INTC240524P00041000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 6.51 | 6.45 | 6.50 | +0.01 | +0.15% | 40 | 96 | 50.24% |
| INTC240531P00041000 | 2024-04-25 9:53AM EDT | 2024-05-31 | 6.62 | 6.45 | 6.55 | -0.03 | -0.45% | 26 | 48 | 47.17% |
| INTC240621P00041000 | 2024-04-25 12:26PM EDT | 2024-06-21 | 6.52 | 6.60 | 6.65 | -0.08 | -1.21% | 101 | 7,550 | 40.53% |
| INTC240719P00041000 | 2024-04-23 10:40AM EDT | 2024-07-19 | 6.95 | 6.70 | 6.75 | 0.00 | - | 2 | 5,373 | 35.50% |
| INTC240816P00041000 | 2024-04-25 11:08AM EDT | 2024-08-16 | 7.10 | 6.95 | 7.10 | +0.06 | +0.85% | 4 | 3,218 | 36.89% |
| INTC241018P00041000 | 2024-04-24 10:15AM EDT | 2024-10-18 | 7.15 | 7.25 | 7.40 | 0.00 | - | 2 | 871 | 33.40% |
| INTC241115P00041000 | 2024-04-24 2:08PM EDT | 2024-11-15 | 7.55 | 7.50 | 7.65 | 0.00 | - | 5 | 10 | 33.81% |
