La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 917,98 -1 166,46 (-1,94 %)
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:42.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503C00042000 | 2024-04-26 2:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 177 | 2,215 | 75.00% |
| INTC240510C00042000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 30 | 865 | 53.13% |
| INTC240517C00042000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 2,291 | 8,771 | 51.56% |
| INTC240524C00042000 | 2024-04-26 2:34PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 67 | 421 | 47.27% |
| INTC240531C00042000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.25 | -92.59% | 68 | 577 | 42.19% |
| INTC240621C00042000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.36 | -85.71% | 915 | 11,905 | 37.11% |
| INTC240719C00042000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.50 | -80.65% | 1,306 | 4,785 | 35.06% |
| INTC240816C00042000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.34 | -0.70 | -67.96% | 61 | 2,154 | 37.94% |
| INTC240920C00042000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 0.50 | 0.48 | 0.51 | -0.83 | -62.41% | 531 | 3,690 | 37.09% |
| INTC241018C00042000 | 2024-04-26 1:15PM EDT | 2024-10-18 | 0.61 | 0.63 | 0.66 | -0.89 | -59.33% | 46 | 1,801 | 36.82% |
| INTC241115C00042000 | 2024-04-26 2:51PM EDT | 2024-11-15 | 0.86 | 0.88 | 0.91 | -1.02 | -54.26% | 13 | 77 | 38.09% |
| INTC250620C00042000 | 2024-04-26 2:58PM EDT | 2025-06-20 | 2.28 | 2.20 | 2.32 | -1.37 | -37.53% | 147 | 951 | 39.04% |
| INTC250919C00042000 | 2024-04-26 12:43PM EDT | 2025-09-19 | 2.84 | 0.50 | 2.91 | -1.59 | -35.89% | 38 | 209 | 39.64% |
| INTC251219C00042000 | 2024-04-26 3:58PM EDT | 2025-12-19 | 3.45 | 3.30 | 3.55 | -1.55 | -31.00% | 239 | 519 | 40.63% |
| INTC260116C00042000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 3.70 | 3.55 | 3.70 | -1.45 | -28.16% | 110 | 1,559 | 40.64% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240503P00042000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 10.15 | 9.75 | 10.45 | +3.24 | +46.89% | 290 | 315 | 150.59% |
| INTC240510P00042000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 10.30 | 9.75 | 10.60 | +3.09 | +42.86% | 72 | 1,152 | 73.44% |
| INTC240517P00042000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 10.14 | 9.85 | 10.55 | +2.80 | +38.15% | 229 | 7,547 | 63.87% |
| INTC240524P00042000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 10.42 | 10.10 | 10.50 | +2.57 | +32.74% | 4 | 85 | 65.04% |
| INTC240531P00042000 | 2024-04-26 3:28PM EDT | 2024-05-31 | 10.17 | 9.85 | 10.50 | +2.72 | +36.51% | 6 | 73 | 69.92% |
| INTC240621P00042000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 10.26 | 10.10 | 10.30 | +2.96 | +40.55% | 70 | 9,867 | 46.09% |
| INTC240719P00042000 | 2024-04-26 11:35AM EDT | 2024-07-19 | 10.46 | 10.00 | 10.50 | +3.11 | +42.31% | 11 | 5,148 | 45.17% |
| INTC240816P00042000 | 2024-04-26 2:20PM EDT | 2024-08-16 | 10.43 | 9.90 | 10.50 | +2.28 | +27.98% | 27 | 4,343 | 39.11% |
| INTC240920P00042000 | 2024-04-26 11:42AM EDT | 2024-09-20 | 10.26 | 10.20 | 10.70 | +2.46 | +31.54% | 23 | 10,382 | 38.57% |
| INTC241018P00042000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 10.40 | 10.25 | 10.95 | +2.25 | +27.61% | 3 | 1,685 | 39.75% |
| INTC241115P00042000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 10.60 | 10.35 | 10.80 | +2.06 | +24.12% | 32 | 54 | 34.55% |
| INTC250620P00042000 | 2024-04-23 2:32PM EDT | 2025-06-20 | 9.42 | 10.85 | 11.10 | 0.00 | - | 21 | 647 | 27.25% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 2025-09-19 | 9.32 | 9.00 | 13.85 | 0.00 | - | 5 | 1,338 | 45.37% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 2025-12-19 | 10.10 | 11.30 | 14.00 | 0.00 | - | 1 | 282 | 42.75% |
| INTC260116P00042000 | 2024-04-26 12:16PM EDT | 2026-01-16 | 11.65 | 9.30 | 13.40 | +2.00 | +20.73% | 107 | 1,689 | 38.07% |
