Marchés français ouverture 1 h 50 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 092,34 -987,36 (-2,59 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 184,02 -201,85 (-1,23 %) Bitcoin EUR
58 433,41 +429,96 (+0,74 %)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419C00043000 | 2024-04-18 1:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| INTC240426C00043000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| INTC240503C00043000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| INTC240510C00043000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| INTC240517C00043000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| INTC240524C00043000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC240531C00043000 | 2024-04-18 1:55PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| INTC240621C00043000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| INTC240719C00043000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| INTC240816C00043000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| INTC241018C00043000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| INTC241115C00043000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| INTC241220C00043000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| INTC260618C00043000 | 2024-04-16 12:43PM EDT | 2026-06-18 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| INTC261218C00043000 | 2024-04-18 1:50PM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240419P00043000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 0.00% |
| INTC240426P00043000 | 2024-04-18 3:39PM EDT | 2024-04-26 | 7.98 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| INTC240503P00043000 | 2024-04-18 2:22PM EDT | 2024-05-03 | 8.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| INTC240510P00043000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 7.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| INTC240517P00043000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 8.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| INTC240524P00043000 | 2024-04-18 3:08PM EDT | 2024-05-24 | 8.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| INTC240531P00043000 | 2024-04-18 12:57PM EDT | 2024-05-31 | 8.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC240621P00043000 | 2024-04-18 1:38PM EDT | 2024-06-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC240719P00043000 | 2024-04-18 2:07PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| INTC240816P00043000 | 2024-04-18 3:31PM EDT | 2024-08-16 | 8.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC241018P00043000 | 2024-04-16 9:36AM EDT | 2024-10-18 | 8.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| INTC241115P00043000 | 2024-04-15 9:55AM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC241220P00043000 | 2024-04-15 1:07PM EDT | 2024-12-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC260618P00043000 | 2024-04-18 12:25PM EDT | 2026-06-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC261218P00043000 | 2024-04-16 1:30PM EDT | 2026-12-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
